Lyell Immunopharma, Inc. (LYEL)
NASDAQ: LYEL · Real-Time Price · USD
12.31
-0.91 (-6.88%)
Sep 17, 2025, 4:00 PM EDT - Market closed
Lyell Immunopharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 12.77 | 13.18 | 11.93 | 12.31 | 12.31 | -6.88% | 158,415 |
| Sep 16, 2025 | 12.85 | 13.62 | 12.46 | 13.22 | 13.22 | 0.69% | 34,312 |
| Sep 15, 2025 | 13.06 | 13.37 | 12.97 | 13.13 | 13.13 | 2.42% | 41,912 |
| Sep 12, 2025 | 13.41 | 13.41 | 12.68 | 12.82 | 12.82 | -3.61% | 32,402 |
| Sep 11, 2025 | 13.22 | 13.49 | 12.59 | 13.30 | 13.30 | 1.76% | 37,480 |
| Sep 10, 2025 | 13.03 | 13.50 | 12.89 | 13.07 | 13.07 | -0.61% | 24,686 |
| Sep 9, 2025 | 12.80 | 13.45 | 12.53 | 13.15 | 13.15 | 0.92% | 23,606 |
| Sep 8, 2025 | 12.22 | 13.03 | 12.15 | 13.03 | 13.03 | 7.24% | 38,593 |
| Sep 5, 2025 | 11.78 | 12.26 | 11.51 | 12.15 | 12.15 | 3.67% | 18,409 |
| Sep 4, 2025 | 11.50 | 11.72 | 11.21 | 11.72 | 11.72 | 2.54% | 11,504 |
| Sep 3, 2025 | 11.58 | 11.58 | 11.18 | 11.43 | 11.43 | 0.18% | 31,386 |
| Sep 2, 2025 | 11.11 | 11.49 | 10.76 | 11.41 | 11.41 | 2.98% | 25,786 |
| Aug 29, 2025 | 11.00 | 11.16 | 10.94 | 11.08 | 11.08 | -0.18% | 21,433 |
| Aug 28, 2025 | 11.34 | 11.67 | 10.98 | 11.10 | 11.10 | -1.60% | 12,380 |
| Aug 27, 2025 | 10.80 | 11.41 | 10.80 | 11.28 | 11.28 | 2.92% | 12,546 |
| Aug 26, 2025 | 10.99 | 11.39 | 10.56 | 10.96 | 10.96 | -0.09% | 34,870 |
| Aug 25, 2025 | 10.76 | 11.47 | 10.76 | 10.97 | 10.97 | 1.95% | 27,883 |
| Aug 22, 2025 | 10.83 | 10.94 | 10.50 | 10.76 | 10.76 | 1.03% | 21,762 |
| Aug 21, 2025 | 10.53 | 10.80 | 10.49 | 10.65 | 10.65 | - | 35,166 |
| Aug 20, 2025 | 10.83 | 10.89 | 10.54 | 10.65 | 10.65 | -1.66% | 15,603 |
| Aug 19, 2025 | 10.78 | 11.00 | 10.50 | 10.83 | 10.83 | -0.51% | 30,155 |
| Aug 18, 2025 | 10.60 | 10.98 | 10.49 | 10.89 | 10.89 | 2.88% | 23,521 |
| Aug 15, 2025 | 10.78 | 11.27 | 10.58 | 10.58 | 10.58 | -1.67% | 30,659 |
| Aug 14, 2025 | 10.52 | 10.80 | 10.19 | 10.76 | 10.76 | -0.65% | 23,106 |
| Aug 13, 2025 | 9.28 | 10.83 | 9.28 | 10.83 | 10.83 | 2.46% | 38,688 |
| Aug 12, 2025 | 10.40 | 10.76 | 10.12 | 10.57 | 10.57 | -0.09% | 43,388 |
| Aug 11, 2025 | 10.96 | 11.00 | 10.01 | 10.58 | 10.58 | -3.64% | 53,819 |
| Aug 8, 2025 | 11.36 | 12.00 | 10.83 | 10.98 | 10.98 | -3.00% | 34,694 |
| Aug 7, 2025 | 10.87 | 11.74 | 10.87 | 11.32 | 11.32 | 2.17% | 49,831 |
| Aug 6, 2025 | 11.38 | 11.76 | 10.93 | 11.08 | 11.08 | -3.06% | 21,946 |
| Aug 5, 2025 | 11.71 | 12.08 | 11.43 | 11.43 | 11.43 | 0.53% | 28,288 |
| Aug 4, 2025 | 11.00 | 11.70 | 10.94 | 11.37 | 11.37 | 3.18% | 32,031 |
| Aug 1, 2025 | 11.57 | 11.67 | 11.02 | 11.02 | 11.02 | -6.69% | 19,787 |
| Jul 31, 2025 | 12.49 | 12.53 | 11.55 | 11.81 | 11.81 | -5.06% | 40,446 |
| Jul 30, 2025 | 12.92 | 13.13 | 12.24 | 12.44 | 12.44 | -3.34% | 43,123 |
| Jul 29, 2025 | 14.01 | 14.01 | 12.68 | 12.87 | 12.87 | -6.26% | 110,920 |
| Jul 28, 2025 | 12.59 | 14.18 | 12.59 | 13.73 | 13.73 | 10.55% | 255,176 |
| Jul 25, 2025 | 11.80 | 13.04 | 11.11 | 12.42 | 12.42 | 19.31% | 461,962 |
| Jul 24, 2025 | 10.85 | 11.17 | 10.26 | 10.41 | 10.41 | -5.28% | 34,970 |
| Jul 23, 2025 | 10.32 | 11.11 | 10.04 | 10.99 | 10.99 | 6.91% | 43,248 |
| Jul 22, 2025 | 9.56 | 10.35 | 9.56 | 10.28 | 10.28 | 8.32% | 50,380 |
| Jul 21, 2025 | 9.31 | 9.81 | 9.31 | 9.49 | 9.49 | 2.71% | 28,180 |
| Jul 18, 2025 | 9.62 | 9.75 | 9.24 | 9.24 | 9.24 | -2.94% | 24,175 |
| Jul 17, 2025 | 9.50 | 9.83 | 9.11 | 9.52 | 9.52 | -0.10% | 25,812 |
| Jul 16, 2025 | 9.20 | 9.64 | 9.16 | 9.53 | 9.53 | 4.73% | 29,573 |
| Jul 15, 2025 | 9.66 | 9.83 | 9.03 | 9.10 | 9.10 | -5.89% | 36,808 |
| Jul 14, 2025 | 9.71 | 9.83 | 9.58 | 9.67 | 9.67 | -0.82% | 19,243 |
| Jul 11, 2025 | 9.82 | 9.95 | 9.61 | 9.75 | 9.75 | -0.20% | 23,433 |
| Jul 10, 2025 | 10.10 | 10.41 | 9.63 | 9.77 | 9.77 | -4.31% | 39,054 |
| Jul 9, 2025 | 9.39 | 10.37 | 9.35 | 10.21 | 10.21 | 9.37% | 71,925 |