Lyell Immunopharma Inc. (LYEL)
NASDAQ: LYEL
· Real-Time Price · USD
13.03
0.88 (7.24%)
At close: Sep 08, 2025, 3:59 PM
13.03
0.00%
After-hours: Sep 08, 2025, 04:04 PM EDT
LYEL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 31,400 |
| Sep 2, 2025 | 11.11 | 11.49 | 10.76 | 11.41 | 11.41 | 2.98% | 25,800 |
| 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% | 12,400 |
| 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% | 34,900 |
| Aug 25, 2025 | 10.76 | 11.47 | 10.76 | 10.97 | 10.97 | 1.95% | 27,900 |
| Aug 22, 2025 | 10.83 | 10.94 | 10.50 | 10.76 | 10.76 | 1.03% | 21,800 |
| Aug 21, 2025 | 10.53 | 10.80 | 10.49 | 10.65 | 10.65 | 0.00% | 35,200 |
| 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 | -0.55% | 30,200 |
| Aug 18, 2025 | 10.60 | 10.98 | 10.49 | 10.89 | 10.89 | 2.93% | 23,521 |
| Aug 15, 2025 | 10.78 | 11.27 | 10.58 | 10.58 | 10.58 | -1.67% | 30,700 |
| 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% | 38,700 |
| Aug 12, 2025 | 10.40 | 10.76 | 10.12 | 10.57 | 10.57 | -0.09% | 43,400 |
| 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% | 34,700 |