Lyell Immunopharma, Inc. (LYEL)
NASDAQ: LYEL · Real-Time Price · USD
0.4421
-0.0249 (-5.33%)
Apr 25, 2025, 4:00 PM EDT - Market closed

Lyell Immunopharma Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 20250.460.480.420.450.45-3.60%612,639
Apr 24, 20250.480.490.460.470.47-2.30%499,738
Apr 23, 20250.490.490.460.480.483.91%657,320
Apr 22, 20250.460.470.430.460.465.09%476,460
Apr 21, 20250.430.480.430.440.440.95%690,087
Apr 17, 20250.430.470.430.430.43-1.23%1,131,801
Apr 16, 20250.440.460.430.440.44-4.32%682,861
Apr 15, 20250.450.510.430.460.463.19%978,845
Apr 14, 20250.440.450.440.440.441.39%452,366
Apr 11, 20250.420.440.390.440.445.69%976,510
Apr 10, 20250.430.450.400.410.41-6.00%451,284
Apr 9, 20250.410.450.410.440.446.85%836,734
Apr 8, 20250.450.480.400.410.41-7.50%592,052
Apr 7, 20250.440.470.410.450.45-3.92%765,442
Apr 4, 20250.460.500.440.460.46-0.04%723,932
Apr 3, 20250.490.500.460.470.47-8.37%888,350
Apr 2, 20250.480.510.480.510.514.79%600,990
Apr 1, 20250.520.550.480.480.48-9.98%662,821
Mar 31, 20250.560.570.520.540.54-0.59%869,757
Mar 28, 20250.590.620.540.540.54-8.83%615,131
Mar 27, 20250.570.630.570.590.596.42%793,535
Mar 26, 20250.550.600.540.560.566.21%703,375
Mar 25, 20250.560.560.530.530.53-6.08%546,216
Mar 24, 20250.580.600.550.560.56-3.34%482,860
Mar 21, 20250.530.590.520.580.588.48%1,287,157
Mar 20, 20250.600.620.530.530.53-8.34%839,900
Mar 19, 20250.540.630.520.580.5820.28%2,330,674
Mar 18, 20250.510.550.480.480.48-6.46%1,259,510
Mar 17, 20250.590.590.510.520.52-11.67%1,182,212
Mar 14, 20250.600.620.590.590.59-3.45%1,017,265
Mar 13, 20250.680.680.580.610.61-9.71%605,103
Mar 12, 20250.680.700.620.670.670.87%599,605
Mar 11, 20250.700.720.660.670.67-2.25%482,514
Mar 10, 20250.730.730.670.680.68-8.37%489,845
Mar 7, 20250.740.780.700.740.742.31%922,983
Mar 6, 20250.690.740.670.730.733.77%908,276
Mar 5, 20250.720.720.690.700.70-0.51%622,348
Mar 4, 20250.660.710.630.700.706.38%1,234,148
Mar 3, 20250.710.710.650.660.66-6.95%660,904
Feb 28, 20250.720.720.670.710.71-0.28%725,767
Feb 27, 20250.710.730.680.710.711.77%1,090,412
Feb 26, 20250.670.710.650.700.706.51%1,141,072
Feb 25, 20250.690.720.640.660.66-1.13%549,550
Feb 24, 20250.710.770.660.670.67-5.08%1,881,660
Feb 21, 20250.680.730.670.700.706.17%1,094,843
Feb 20, 20250.630.690.620.660.666.66%1,422,871
Feb 19, 20250.600.620.600.620.621.54%630,521
Feb 18, 20250.610.620.570.610.61-0.11%812,789
Feb 14, 20250.610.630.590.610.614.83%1,760,996
Feb 13, 20250.550.600.530.580.588.42%3,384,169