Lyell Immunopharma, Inc. (LYEL)
NASDAQ: LYEL · Real-Time Price · USD
0.4367
+0.0351 (8.74%)
At close: May 30, 2025, 4:00 PM
0.4450
+0.0083 (1.90%)
After-hours: May 30, 2025, 7:42 PM EDT
Lyell Immunopharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 0.42 | 0.44 | 0.40 | 0.44 | 0.44 | 8.74% | 865,633 |
| May 29, 2025 | 0.42 | 0.42 | 0.40 | 0.40 | 0.40 | -2.05% | 527,070 |
| May 28, 2025 | 0.43 | 0.43 | 0.41 | 0.41 | 0.41 | -0.15% | 301,042 |
| May 27, 2025 | 0.41 | 0.42 | 0.41 | 0.41 | 0.41 | -1.79% | 461,663 |
| May 23, 2025 | 0.41 | 0.44 | 0.41 | 0.42 | 0.42 | -1.02% | 527,077 |
| May 22, 2025 | 0.41 | 0.44 | 0.41 | 0.42 | 0.42 | 3.02% | 615,521 |
| May 21, 2025 | 0.41 | 0.43 | 0.40 | 0.41 | 0.41 | -2.80% | 493,928 |
| May 20, 2025 | 0.41 | 0.43 | 0.40 | 0.42 | 0.42 | 2.11% | 424,582 |
| May 19, 2025 | 0.40 | 0.42 | 0.39 | 0.41 | 0.41 | -0.46% | 636,237 |
| May 16, 2025 | 0.40 | 0.44 | 0.40 | 0.42 | 0.42 | 3.31% | 790,736 |
| May 15, 2025 | 0.39 | 0.42 | 0.39 | 0.40 | 0.40 | 3.00% | 669,283 |
| May 14, 2025 | 0.40 | 0.45 | 0.39 | 0.39 | 0.39 | -3.61% | 403,181 |
| May 13, 2025 | 0.42 | 0.42 | 0.40 | 0.40 | 0.40 | -4.03% | 742,387 |
| May 12, 2025 | 0.41 | 0.44 | 0.40 | 0.42 | 0.42 | 5.40% | 930,428 |
| May 9, 2025 | 0.42 | 0.44 | 0.39 | 0.40 | 0.40 | -6.54% | 1,840,622 |
| May 8, 2025 | 0.41 | 0.44 | 0.40 | 0.43 | 0.43 | 1.66% | 519,784 |
| May 7, 2025 | 0.42 | 0.44 | 0.40 | 0.42 | 0.42 | 1.27% | 463,824 |
| May 6, 2025 | 0.42 | 0.46 | 0.41 | 0.42 | 0.42 | -4.33% | 576,445 |
| May 5, 2025 | 0.46 | 0.47 | 0.43 | 0.43 | 0.43 | -5.79% | 267,681 |
| May 2, 2025 | 0.47 | 0.49 | 0.45 | 0.46 | 0.46 | -1.87% | 491,707 |
| May 1, 2025 | 0.49 | 0.51 | 0.44 | 0.47 | 0.47 | -1.09% | 650,983 |
| Apr 30, 2025 | 0.43 | 0.48 | 0.41 | 0.48 | 0.48 | 9.97% | 1,032,429 |
| Apr 29, 2025 | 0.43 | 0.46 | 0.42 | 0.43 | 0.43 | -2.02% | 450,466 |
| Apr 28, 2025 | 0.45 | 0.47 | 0.43 | 0.44 | 0.44 | -2.04% | 596,309 |
| Apr 25, 2025 | 0.46 | 0.48 | 0.42 | 0.45 | 0.45 | -3.60% | 612,639 |
| Apr 24, 2025 | 0.48 | 0.49 | 0.46 | 0.47 | 0.47 | -2.30% | 499,738 |
| Apr 23, 2025 | 0.49 | 0.49 | 0.46 | 0.48 | 0.48 | 3.91% | 657,320 |
| Apr 22, 2025 | 0.46 | 0.47 | 0.43 | 0.46 | 0.46 | 5.09% | 476,460 |
| Apr 21, 2025 | 0.43 | 0.48 | 0.43 | 0.44 | 0.44 | 0.95% | 690,087 |
| Apr 17, 2025 | 0.43 | 0.47 | 0.43 | 0.43 | 0.43 | -1.23% | 1,131,801 |
| Apr 16, 2025 | 0.44 | 0.46 | 0.43 | 0.44 | 0.44 | -4.32% | 682,861 |
| Apr 15, 2025 | 0.45 | 0.51 | 0.43 | 0.46 | 0.46 | 3.19% | 978,845 |
| Apr 14, 2025 | 0.44 | 0.45 | 0.44 | 0.44 | 0.44 | 1.39% | 452,366 |
| Apr 11, 2025 | 0.42 | 0.44 | 0.39 | 0.44 | 0.44 | 5.69% | 976,510 |
| Apr 10, 2025 | 0.43 | 0.45 | 0.40 | 0.41 | 0.41 | -6.00% | 451,284 |
| Apr 9, 2025 | 0.41 | 0.45 | 0.41 | 0.44 | 0.44 | 6.85% | 836,734 |
| Apr 8, 2025 | 0.45 | 0.48 | 0.40 | 0.41 | 0.41 | -7.50% | 592,052 |
| Apr 7, 2025 | 0.44 | 0.47 | 0.41 | 0.45 | 0.45 | -3.92% | 765,442 |
| Apr 4, 2025 | 0.46 | 0.50 | 0.44 | 0.46 | 0.46 | -0.04% | 723,932 |
| Apr 3, 2025 | 0.49 | 0.50 | 0.46 | 0.47 | 0.47 | -8.37% | 888,350 |
| Apr 2, 2025 | 0.48 | 0.51 | 0.48 | 0.51 | 0.51 | 4.79% | 600,990 |
| Apr 1, 2025 | 0.52 | 0.55 | 0.48 | 0.48 | 0.48 | -9.98% | 662,821 |
| Mar 31, 2025 | 0.56 | 0.57 | 0.52 | 0.54 | 0.54 | -0.59% | 869,757 |
| Mar 28, 2025 | 0.59 | 0.62 | 0.54 | 0.54 | 0.54 | -8.83% | 615,131 |
| Mar 27, 2025 | 0.57 | 0.63 | 0.57 | 0.59 | 0.59 | 6.42% | 793,535 |
| Mar 26, 2025 | 0.55 | 0.60 | 0.54 | 0.56 | 0.56 | 6.21% | 703,375 |
| Mar 25, 2025 | 0.56 | 0.56 | 0.53 | 0.53 | 0.53 | -6.08% | 546,216 |
| Mar 24, 2025 | 0.58 | 0.60 | 0.55 | 0.56 | 0.56 | -3.34% | 482,860 |
| Mar 21, 2025 | 0.53 | 0.59 | 0.52 | 0.58 | 0.58 | 8.48% | 1,287,157 |
| Mar 20, 2025 | 0.60 | 0.62 | 0.53 | 0.53 | 0.53 | -8.34% | 839,900 |