Lyell Immunopharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 19, 2025	0.54	0.63	0.52	0.58	0.58	20.28%	2,330,674
Mar 18, 2025	0.51	0.55	0.48	0.48	0.48	-6.46%	1,259,510
Mar 17, 2025	0.59	0.59	0.51	0.52	0.52	-11.67%	1,182,212
Mar 14, 2025	0.60	0.62	0.59	0.59	0.59	-3.45%	1,017,265
Mar 13, 2025	0.68	0.68	0.58	0.61	0.61	-9.71%	605,103
Mar 12, 2025	0.68	0.70	0.62	0.67	0.67	0.87%	599,605
Mar 11, 2025	0.70	0.72	0.66	0.67	0.67	-2.25%	482,514
Mar 10, 2025	0.73	0.73	0.67	0.68	0.68	-8.37%	489,845
Mar 7, 2025	0.74	0.78	0.70	0.74	0.74	2.31%	922,983
Mar 6, 2025	0.69	0.74	0.67	0.73	0.73	3.77%	908,276
Mar 5, 2025	0.72	0.72	0.69	0.70	0.70	-0.51%	622,348
Mar 4, 2025	0.66	0.71	0.63	0.70	0.70	6.38%	1,234,148
Mar 3, 2025	0.71	0.71	0.65	0.66	0.66	-6.95%	660,904
Feb 28, 2025	0.72	0.72	0.67	0.71	0.71	-0.28%	725,767
Feb 27, 2025	0.71	0.73	0.68	0.71	0.71	1.77%	1,090,412
Feb 26, 2025	0.67	0.71	0.65	0.70	0.70	6.51%	1,141,072
Feb 25, 2025	0.69	0.72	0.64	0.66	0.66	-1.13%	549,550
Feb 24, 2025	0.71	0.77	0.66	0.67	0.67	-5.08%	1,881,660
Feb 21, 2025	0.68	0.73	0.67	0.70	0.70	6.17%	1,094,843
Feb 20, 2025	0.63	0.69	0.62	0.66	0.66	6.66%	1,422,871
Feb 19, 2025	0.60	0.62	0.60	0.62	0.62	1.54%	630,521
Feb 18, 2025	0.61	0.62	0.57	0.61	0.61	-0.11%	812,789
Feb 14, 2025	0.61	0.63	0.59	0.61	0.61	4.83%	1,760,996
Feb 13, 2025	0.55	0.60	0.53	0.58	0.58	8.42%	3,384,169
Feb 12, 2025	0.53	0.56	0.51	0.54	0.54	-1.47%	1,334,192
Feb 11, 2025	0.55	0.56	0.51	0.54	0.54	-1.57%	2,221,733
Feb 10, 2025	0.58	0.58	0.55	0.55	0.55	-3.50%	2,031,144
Feb 7, 2025	0.60	0.60	0.57	0.57	0.57	-2.94%	721,839
Feb 6, 2025	0.62	0.63	0.57	0.59	0.59	-4.68%	3,959,131
Feb 5, 2025	0.61	0.64	0.60	0.62	0.62	2.87%	809,280
Feb 4, 2025	0.59	0.63	0.58	0.60	0.60	3.11%	1,006,729
Feb 3, 2025	0.58	0.61	0.57	0.58	0.58	-0.98%	867,506
Jan 31, 2025	0.60	0.60	0.57	0.59	0.59	1.22%	873,771
Jan 30, 2025	0.61	0.61	0.55	0.58	0.58	0.59%	523,600
Jan 29, 2025	0.61	0.64	0.57	0.58	0.58	-4.87%	585,170
Jan 28, 2025	0.64	0.64	0.60	0.61	0.61	-2.73%	458,272
Jan 27, 2025	0.59	0.65	0.59	0.63	0.63	3.57%	1,344,594
Jan 24, 2025	0.58	0.63	0.58	0.61	0.61	3.56%	792,748
Jan 23, 2025	0.57	0.61	0.57	0.58	0.58	1.51%	482,456
Jan 22, 2025	0.58	0.60	0.57	0.58	0.58	1.16%	810,437
Jan 21, 2025	0.59	0.61	0.57	0.57	0.57	-1.15%	884,999
Jan 17, 2025	0.56	0.60	0.56	0.58	0.58	2.97%	601,915
Jan 16, 2025	0.60	0.61	0.56	0.56	0.56	-6.41%	913,405