Lyell Immunopharma, Inc. (LYEL)
NASDAQ: LYEL · Real-Time Price · USD
0.613
-0.028 (-4.42%)
Dec 20, 2024, 4:00 PM EST - Market closed
Lyell Immunopharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 0.62 | 0.64 | 0.60 | 0.61 | 0.61 | -4.41% | 2,807,556 |
| Dec 19, 2024 | 0.60 | 0.66 | 0.58 | 0.64 | 0.64 | 7.75% | 2,804,900 |
| Dec 18, 2024 | 0.65 | 0.67 | 0.59 | 0.59 | 0.59 | -7.90% | 1,724,600 |
| Dec 17, 2024 | 0.67 | 0.69 | 0.64 | 0.65 | 0.65 | -3.65% | 1,508,300 |
| Dec 16, 2024 | 0.68 | 0.70 | 0.65 | 0.67 | 0.67 | -0.50% | 1,799,485 |
| Dec 13, 2024 | 0.76 | 0.76 | 0.65 | 0.67 | 0.67 | -11.37% | 2,947,520 |
| Dec 12, 2024 | 0.83 | 0.85 | 0.75 | 0.76 | 0.76 | -10.56% | 1,804,138 |
| Dec 11, 2024 | 0.92 | 0.93 | 0.84 | 0.85 | 0.85 | -7.12% | 1,681,721 |
| Dec 10, 2024 | 0.91 | 0.95 | 0.89 | 0.92 | 0.92 | 1.69% | 1,100,545 |
| Dec 9, 2024 | 0.89 | 0.92 | 0.89 | 0.90 | 0.90 | -0.46% | 682,468 |
| Dec 6, 2024 | 0.93 | 0.95 | 0.89 | 0.90 | 0.90 | -1.72% | 901,688 |
| Dec 5, 2024 | 0.95 | 0.97 | 0.91 | 0.92 | 0.92 | -2.35% | 1,181,031 |
| Dec 4, 2024 | 0.94 | 0.97 | 0.91 | 0.94 | 0.94 | 0.37% | 684,900 |
| Dec 3, 2024 | 0.99 | 1.04 | 0.93 | 0.94 | 0.94 | -6.14% | 1,051,015 |
| Dec 2, 2024 | 0.94 | 1.02 | 0.92 | 1.00 | 1.00 | 5.81% | 886,984 |
| Nov 29, 2024 | 0.95 | 0.96 | 0.91 | 0.95 | 0.95 | 2.67% | 488,302 |
| Nov 27, 2024 | 0.93 | 1.00 | 0.92 | 0.92 | 0.92 | -0.35% | 416,218 |
| Nov 26, 2024 | 0.92 | 1.03 | 0.89 | 0.92 | 0.92 | 1.18% | 1,232,100 |
| Nov 25, 2024 | 0.96 | 1.04 | 0.87 | 0.91 | 0.91 | -3.91% | 3,713,546 |
| Nov 22, 2024 | 0.92 | 0.98 | 0.90 | 0.95 | 0.95 | 3.64% | 1,013,937 |
| Nov 21, 2024 | 1.01 | 1.04 | 0.92 | 0.92 | 0.92 | -11.01% | 1,266,920 |
| Nov 20, 2024 | 1.09 | 1.11 | 0.86 | 1.03 | 1.03 | -7.21% | 4,655,300 |
| Nov 19, 2024 | 1.09 | 1.12 | 1.06 | 1.11 | 1.11 | - | 893,900 |
| Nov 18, 2024 | 1.12 | 1.16 | 1.09 | 1.11 | 1.11 | 0.91% | 865,000 |
| Nov 15, 2024 | 1.12 | 1.12 | 1.06 | 1.10 | 1.10 | - | 1,347,201 |
| Nov 14, 2024 | 1.11 | 1.12 | 1.06 | 1.10 | 1.10 | - | 1,103,200 |
| Nov 13, 2024 | 1.16 | 1.17 | 1.09 | 1.10 | 1.10 | -5.98% | 522,032 |
| Nov 12, 2024 | 1.18 | 1.20 | 1.07 | 1.17 | 1.17 | -3.31% | 1,111,500 |
| Nov 11, 2024 | 1.22 | 1.27 | 1.19 | 1.21 | 1.21 | -0.82% | 1,010,937 |
| Nov 8, 2024 | 1.26 | 1.27 | 1.16 | 1.22 | 1.22 | - | 573,629 |
| Nov 7, 2024 | 1.47 | 1.48 | 1.16 | 1.22 | 1.22 | -17.57% | 2,031,765 |
| Nov 6, 2024 | 1.24 | 1.50 | 1.24 | 1.48 | 1.48 | 19.35% | 1,735,834 |
| Nov 5, 2024 | 1.32 | 1.34 | 1.14 | 1.24 | 1.24 | -2.36% | 1,264,400 |
| Nov 4, 2024 | 1.08 | 1.31 | 1.05 | 1.27 | 1.27 | 13.39% | 2,029,000 |
| Nov 1, 2024 | 0.97 | 1.18 | 0.94 | 1.12 | 1.12 | 16.63% | 1,968,500 |
| Oct 31, 2024 | 0.85 | 0.96 | 0.85 | 0.96 | 0.96 | 11.88% | 2,120,800 |
| Oct 30, 2024 | 0.93 | 0.95 | 0.85 | 0.86 | 0.86 | -9.47% | 2,123,231 |
| Oct 29, 2024 | 0.89 | 1.01 | 0.89 | 0.95 | 0.95 | 1.29% | 1,870,647 |
| Oct 28, 2024 | 0.88 | 1.03 | 0.86 | 0.94 | 0.94 | 0.97% | 3,461,200 |
| Oct 25, 2024 | 1.10 | 1.16 | 0.87 | 0.93 | 0.93 | -14.95% | 14,481,700 |
| Oct 24, 2024 | 1.15 | 1.16 | 1.09 | 1.09 | 1.09 | -5.22% | 2,948,117 |
| Oct 23, 2024 | 1.14 | 1.17 | 1.12 | 1.15 | 1.15 | - | 301,900 |
| Oct 22, 2024 | 1.09 | 1.17 | 1.09 | 1.15 | 1.15 | 2.68% | 457,634 |
| Oct 21, 2024 | 1.15 | 1.17 | 1.10 | 1.12 | 1.12 | -4.27% | 402,900 |
| Oct 18, 2024 | 1.20 | 1.22 | 1.16 | 1.17 | 1.17 | -0.85% | 410,700 |
| Oct 17, 2024 | 1.27 | 1.27 | 1.18 | 1.18 | 1.18 | -5.60% | 240,018 |
| Oct 16, 2024 | 1.20 | 1.25 | 1.17 | 1.25 | 1.25 | 6.84% | 662,500 |
| Oct 15, 2024 | 1.17 | 1.22 | 1.15 | 1.17 | 1.17 | -1.68% | 315,119 |
| Oct 14, 2024 | 1.17 | 1.22 | 1.15 | 1.19 | 1.19 | 0.85% | 782,001 |
| Oct 11, 2024 | 1.08 | 1.18 | 1.08 | 1.18 | 1.18 | 8.26% | 428,028 |
| Oct 10, 2024 | 1.09 | 1.11 | 1.06 | 1.09 | 1.09 | 0.93% | 383,800 |
| Oct 9, 2024 | 1.14 | 1.19 | 1.06 | 1.08 | 1.08 | -4.42% | 548,000 |
| Oct 8, 2024 | 1.13 | 1.17 | 1.12 | 1.13 | 1.13 | - | 269,100 |
| Oct 7, 2024 | 1.22 | 1.23 | 1.11 | 1.13 | 1.13 | -7.38% | 458,245 |
| Oct 4, 2024 | 1.25 | 1.25 | 1.21 | 1.22 | 1.22 | 2.52% | 259,126 |
| Oct 3, 2024 | 1.21 | 1.23 | 1.19 | 1.19 | 1.19 | -3.25% | 346,721 |
| Oct 2, 2024 | 1.26 | 1.27 | 1.19 | 1.23 | 1.23 | -3.91% | 505,000 |
| Oct 1, 2024 | 1.36 | 1.38 | 1.28 | 1.28 | 1.28 | -7.25% | 397,970 |
| Sep 30, 2024 | 1.48 | 1.52 | 1.36 | 1.38 | 1.38 | -8.61% | 571,400 |
| Sep 27, 2024 | 1.56 | 1.60 | 1.49 | 1.51 | 1.51 | -0.66% | 595,800 |
| Sep 26, 2024 | 1.41 | 1.56 | 1.34 | 1.52 | 1.52 | 12.59% | 936,200 |
| Sep 25, 2024 | 1.46 | 1.48 | 1.35 | 1.35 | 1.35 | -7.53% | 925,676 |
| Sep 24, 2024 | 1.45 | 1.52 | 1.39 | 1.46 | 1.46 | 2.10% | 1,301,163 |
| Sep 23, 2024 | 1.50 | 1.56 | 1.43 | 1.43 | 1.43 | -5.30% | 1,357,947 |
| Sep 20, 2024 | 1.54 | 1.60 | 1.47 | 1.51 | 1.51 | -3.21% | 2,450,801 |
| Sep 19, 2024 | 1.42 | 1.60 | 1.40 | 1.56 | 1.56 | 15.56% | 1,498,079 |
| Sep 18, 2024 | 1.39 | 1.43 | 1.31 | 1.35 | 1.35 | -2.88% | 1,408,237 |
| Sep 17, 2024 | 1.28 | 1.41 | 1.21 | 1.39 | 1.39 | 12.10% | 769,219 |
| Sep 16, 2024 | 1.22 | 1.28 | 1.18 | 1.24 | 1.24 | 0.81% | 509,000 |
| Sep 13, 2024 | 1.20 | 1.23 | 1.16 | 1.23 | 1.23 | 6.96% | 418,512 |
| Sep 12, 2024 | 1.17 | 1.19 | 1.11 | 1.15 | 1.15 | - | 431,700 |
| Sep 11, 2024 | 1.15 | 1.19 | 1.10 | 1.15 | 1.15 | - | 517,800 |
| Sep 10, 2024 | 1.14 | 1.16 | 1.09 | 1.15 | 1.15 | 1.77% | 602,636 |
| Sep 9, 2024 | 1.18 | 1.18 | 1.12 | 1.13 | 1.13 | -3.42% | 486,935 |
| Sep 6, 2024 | 1.25 | 1.27 | 1.15 | 1.17 | 1.17 | -8.59% | 444,200 |
| Sep 5, 2024 | 1.39 | 1.39 | 1.28 | 1.28 | 1.28 | -7.25% | 360,646 |
| Sep 4, 2024 | 1.39 | 1.43 | 1.34 | 1.38 | 1.38 | -1.43% | 256,700 |
| Sep 3, 2024 | 1.46 | 1.51 | 1.37 | 1.40 | 1.40 | -3.45% | 556,402 |
| Aug 30, 2024 | 1.45 | 1.50 | 1.42 | 1.45 | 1.45 | -0.68% | 1,025,531 |
| Aug 29, 2024 | 1.48 | 1.53 | 1.44 | 1.46 | 1.46 | 0.69% | 479,704 |
| Aug 28, 2024 | 1.45 | 1.52 | 1.42 | 1.45 | 1.45 | -0.68% | 266,600 |
| Aug 27, 2024 | 1.55 | 1.56 | 1.42 | 1.46 | 1.46 | -8.18% | 528,800 |
| Aug 26, 2024 | 1.57 | 1.61 | 1.49 | 1.59 | 1.59 | 1.92% | 710,908 |
| Aug 23, 2024 | 1.45 | 1.62 | 1.43 | 1.56 | 1.56 | 7.59% | 824,300 |
| Aug 22, 2024 | 1.47 | 1.49 | 1.44 | 1.45 | 1.45 | -0.68% | 246,127 |
| Aug 21, 2024 | 1.45 | 1.50 | 1.43 | 1.46 | 1.46 | 0.69% | 323,400 |
| Aug 20, 2024 | 1.44 | 1.49 | 1.39 | 1.45 | 1.45 | -0.68% | 579,932 |
| Aug 19, 2024 | 1.21 | 1.47 | 1.21 | 1.46 | 1.46 | 19.67% | 828,464 |
| Aug 16, 2024 | 1.26 | 1.30 | 1.21 | 1.22 | 1.22 | -2.40% | 898,300 |
| Aug 15, 2024 | 1.24 | 1.30 | 1.21 | 1.25 | 1.25 | 4.17% | 453,715 |
| Aug 14, 2024 | 1.38 | 1.39 | 1.20 | 1.20 | 1.20 | -12.41% | 590,713 |
| Aug 13, 2024 | 1.36 | 1.40 | 1.34 | 1.37 | 1.37 | 0.74% | 458,200 |
| Aug 12, 2024 | 1.39 | 1.46 | 1.35 | 1.36 | 1.36 | -11.11% | 1,038,926 |
| Aug 9, 2024 | 1.52 | 1.59 | 1.44 | 1.53 | 1.53 | 2.00% | 607,300 |
| Aug 8, 2024 | 1.40 | 1.51 | 1.40 | 1.50 | 1.50 | 6.38% | 431,810 |
| Aug 7, 2024 | 1.50 | 1.50 | 1.35 | 1.41 | 1.41 | -4.73% | 1,111,400 |
| Aug 6, 2024 | 1.42 | 1.50 | 1.37 | 1.48 | 1.48 | 4.23% | 550,200 |
| Aug 5, 2024 | 1.33 | 1.51 | 1.30 | 1.42 | 1.42 | -4.70% | 797,838 |
| Aug 2, 2024 | 1.39 | 1.52 | 1.38 | 1.49 | 1.49 | -0.67% | 738,037 |
| Aug 1, 2024 | 1.62 | 1.63 | 1.45 | 1.50 | 1.50 | -6.83% | 879,914 |