Lyell Immunopharma, Inc. (LYEL)
NASDAQ: LYEL · Real-Time Price · USD
8.94
-0.18 (-1.97%)
Jun 27, 2025, 4:00 PM - Market closed
Lyell Immunopharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 9.04 | 9.35 | 8.46 | 8.94 | 8.94 | -1.97% | 1,306,472 |
| Jun 26, 2025 | 9.30 | 9.40 | 8.78 | 9.12 | 9.12 | -1.83% | 71,461 |
| Jun 25, 2025 | 9.70 | 9.70 | 9.17 | 9.29 | 9.29 | -3.08% | 101,690 |
| Jun 24, 2025 | 9.29 | 9.80 | 9.04 | 9.59 | 9.59 | 6.62% | 97,191 |
| Jun 23, 2025 | 8.77 | 9.03 | 8.54 | 8.99 | 8.99 | 3.45% | 110,285 |
| Jun 20, 2025 | 9.63 | 9.84 | 8.52 | 8.69 | 8.69 | -9.29% | 229,048 |
| Jun 18, 2025 | 9.80 | 10.45 | 9.46 | 9.58 | 9.58 | -1.24% | 111,137 |
| Jun 17, 2025 | 10.71 | 10.96 | 9.29 | 9.70 | 9.70 | -4.62% | 141,667 |
| Jun 16, 2025 | 9.83 | 10.36 | 9.22 | 10.17 | 10.17 | 4.41% | 116,254 |
| Jun 13, 2025 | 9.40 | 10.29 | 9.16 | 9.74 | 9.74 | - | 76,732 |
| Jun 12, 2025 | 9.21 | 10.04 | 8.96 | 9.74 | 9.74 | 3.51% | 145,678 |
| Jun 11, 2025 | 10.52 | 10.83 | 9.16 | 9.41 | 9.41 | -12.87% | 187,257 |
| Jun 10, 2025 | 12.45 | 12.73 | 9.81 | 10.80 | 10.80 | -13.39% | 345,896 |
| Jun 9, 2025 | 13.02 | 13.63 | 11.75 | 12.47 | 12.47 | -2.27% | 197,280 |
| Jun 6, 2025 | 11.42 | 13.73 | 10.87 | 12.76 | 12.76 | 11.34% | 383,856 |
| Jun 5, 2025 | 13.62 | 13.63 | 9.67 | 11.46 | 11.46 | -14.92% | 786,672 |
| Jun 4, 2025 | 8.01 | 13.80 | 7.78 | 13.47 | 13.47 | 68.59% | 1,674,239 |
| Jun 3, 2025 | 8.20 | 8.45 | 7.82 | 7.99 | 7.99 | -2.80% | 116,058 |
| Jun 2, 2025 | 8.12 | 10.30 | 7.65 | 8.22 | 8.22 | -5.89% | 397,696 |
| May 30, 2025 | 8.35 | 8.73 | 8.00 | 8.73 | 8.73 | 8.74% | 43,281 |
| May 29, 2025 | 8.31 | 8.40 | 8.00 | 8.03 | 8.03 | -2.05% | 26,353 |
| May 28, 2025 | 8.62 | 8.62 | 8.20 | 8.20 | 8.20 | -0.15% | 15,052 |
| May 27, 2025 | 8.20 | 8.44 | 8.20 | 8.21 | 8.21 | -1.79% | 23,083 |
| May 23, 2025 | 8.20 | 8.78 | 8.20 | 8.36 | 8.36 | -1.02% | 26,353 |
| May 22, 2025 | 8.20 | 8.87 | 8.20 | 8.45 | 8.45 | 3.02% | 30,776 |
| May 21, 2025 | 8.22 | 8.58 | 8.00 | 8.20 | 8.20 | -2.80% | 24,696 |
| May 20, 2025 | 8.22 | 8.51 | 8.00 | 8.44 | 8.44 | 2.11% | 21,229 |
| May 19, 2025 | 7.98 | 8.40 | 7.80 | 8.26 | 8.26 | -0.46% | 31,811 |
| May 16, 2025 | 8.00 | 8.81 | 8.00 | 8.30 | 8.30 | 3.31% | 39,536 |
| May 15, 2025 | 7.82 | 8.40 | 7.82 | 8.03 | 8.03 | 3.00% | 33,464 |
| May 14, 2025 | 8.03 | 8.93 | 7.80 | 7.80 | 7.80 | -3.61% | 20,159 |
| May 13, 2025 | 8.40 | 8.45 | 8.09 | 8.09 | 8.09 | -4.03% | 37,119 |
| May 12, 2025 | 8.11 | 8.86 | 8.05 | 8.43 | 8.43 | 5.40% | 46,521 |
| May 9, 2025 | 8.39 | 8.82 | 7.80 | 8.00 | 8.00 | -6.54% | 92,031 |
| May 8, 2025 | 8.17 | 8.74 | 7.90 | 8.56 | 8.56 | 1.66% | 25,989 |
| May 7, 2025 | 8.47 | 8.73 | 8.00 | 8.42 | 8.42 | 1.27% | 23,191 |
| May 6, 2025 | 8.42 | 9.11 | 8.14 | 8.31 | 8.31 | -4.33% | 28,822 |
| May 5, 2025 | 9.13 | 9.39 | 8.54 | 8.69 | 8.69 | -5.79% | 13,384 |
| May 2, 2025 | 9.40 | 9.70 | 9.10 | 9.22 | 9.22 | -1.87% | 24,585 |
| May 1, 2025 | 9.85 | 10.20 | 8.88 | 9.40 | 9.40 | -1.09% | 32,549 |
| Apr 30, 2025 | 8.59 | 9.55 | 8.26 | 9.50 | 9.50 | 9.97% | 51,621 |
| Apr 29, 2025 | 8.65 | 9.28 | 8.44 | 8.64 | 8.64 | -2.02% | 22,523 |
| Apr 28, 2025 | 8.92 | 9.38 | 8.55 | 8.82 | 8.82 | -2.04% | 29,815 |
| Apr 25, 2025 | 9.18 | 9.56 | 8.43 | 9.00 | 9.00 | -3.60% | 30,631 |
| Apr 24, 2025 | 9.66 | 9.80 | 9.18 | 9.34 | 9.34 | -2.30% | 24,986 |
| Apr 23, 2025 | 9.78 | 9.78 | 9.10 | 9.56 | 9.56 | 3.91% | 32,866 |
| Apr 22, 2025 | 9.20 | 9.49 | 8.60 | 9.20 | 9.20 | 5.09% | 23,823 |
| Apr 21, 2025 | 8.66 | 9.60 | 8.54 | 8.75 | 8.75 | 0.95% | 34,504 |
| Apr 17, 2025 | 8.60 | 9.34 | 8.58 | 8.67 | 8.67 | -1.23% | 56,590 |
| Apr 16, 2025 | 8.79 | 9.20 | 8.58 | 8.78 | 8.78 | -4.32% | 34,143 |