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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
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 |