Lyell Immunopharma Inc. (LYEL)
0.48
-0.03 (-5.42%)
At close: Apr 03, 2025, 12:57 PM
Lyell Immunopharma Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 0.48 | 0.51 | 0.48 | 0.51 | 0.03 | 6.25% | 463,390 |
| Apr 1, 2025 | 0.52 | 0.55 | 0.48 | 0.48 | -0.06 | -11.11% | 662,821 |
| Mar 31, 2025 | 0.56 | 0.57 | 0.52 | 0.54 | 0.00 | 0.00% | 869,757 |
| Mar 28, 2025 | 0.59 | 0.62 | 0.54 | 0.54 | -0.05 | -8.47% | 615,131 |
| Mar 27, 2025 | 0.57 | 0.63 | 0.57 | 0.59 | 0.03 | 5.36% | 793,535 |
| Mar 26, 2025 | 0.55 | 0.60 | 0.54 | 0.56 | 0.03 | 5.66% | 703,375 |
| Mar 25, 2025 | 0.56 | 0.56 | 0.52 | 0.53 | -0.03 | -5.36% | 546,216 |
| Mar 24, 2025 | 0.58 | 0.60 | 0.55 | 0.56 | -0.02 | -3.45% | 482,860 |
| Mar 21, 2025 | 0.53 | 0.59 | 0.52 | 0.58 | 0.05 | 9.43% | 1,287,200 |
| Mar 20, 2025 | 0.60 | 0.62 | 0.53 | 0.53 | -0.05 | -8.62% | 839,900 |
| Mar 19, 2025 | 0.54 | 0.63 | 0.52 | 0.58 | 0.10 | 20.83% | 2,330,700 |
| Mar 18, 2025 | 0.51 | 0.55 | 0.48 | 0.48 | -0.04 | -7.69% | 1,259,510 |
| Mar 17, 2025 | 0.59 | 0.59 | 0.51 | 0.52 | -0.07 | -11.86% | 1,182,212 |
| Mar 14, 2025 | 0.60 | 0.62 | 0.59 | 0.59 | -0.02 | -3.28% | 1,017,265 |
| Mar 13, 2025 | 0.68 | 0.68 | 0.58 | 0.61 | -0.06 | -8.96% | 605,103 |
| Mar 12, 2025 | 0.68 | 0.70 | 0.62 | 0.67 | 0.00 | 0.00% | 599,605 |
| Mar 11, 2025 | 0.70 | 0.72 | 0.66 | 0.67 | -0.01 | -1.47% | 482,514 |
| Mar 10, 2025 | 0.73 | 0.73 | 0.67 | 0.68 | -0.06 | -8.11% | 489,846 |
| Mar 7, 2025 | 0.74 | 0.78 | 0.70 | 0.74 | 0.01 | 1.37% | 923,000 |
| Mar 6, 2025 | 0.69 | 0.74 | 0.67 | 0.73 | 0.03 | 4.29% | 908,300 |
| Mar 5, 2025 | 0.72 | 0.72 | 0.69 | 0.70 | 0.00 | 0.00% | 622,348 |
| Mar 4, 2025 | 0.66 | 0.71 | 0.63 | 0.70 | 0.04 | 6.06% | 1,234,148 |
| Mar 3, 2025 | 0.71 | 0.71 | 0.65 | 0.66 | -0.05 | -7.04% | 660,904 |
| Feb 28, 2025 | 0.72 | 0.72 | 0.67 | 0.71 | 0.00 | 0.00% | 725,800 |
| Feb 27, 2025 | 0.71 | 0.73 | 0.68 | 0.71 | 0.01 | 1.43% | 1,090,412 |
| Feb 26, 2025 | 0.67 | 0.71 | 0.65 | 0.70 | 0.04 | 6.06% | 1,141,100 |
| Feb 25, 2025 | 0.69 | 0.72 | 0.64 | 0.66 | -0.01 | -1.49% | 549,550 |
| Feb 24, 2025 | 0.71 | 0.77 | 0.66 | 0.67 | -0.03 | -4.29% | 1,881,700 |
| Feb 21, 2025 | 0.68 | 0.73 | 0.67 | 0.70 | 0.04 | 6.06% | 1,094,843 |
| Feb 20, 2025 | 0.63 | 0.69 | 0.62 | 0.66 | 0.04 | 6.45% | 1,422,871 |
| Feb 19, 2025 | 0.60 | 0.62 | 0.60 | 0.62 | 0.01 | 1.64% | 630,521 |
| Feb 18, 2025 | 0.61 | 0.62 | 0.57 | 0.61 | 0.00 | 0.00% | 812,800 |
| Feb 14, 2025 | 0.60 | 0.63 | 0.59 | 0.61 | 0.03 | 5.17% | 1,761,000 |
| Feb 13, 2025 | 0.55 | 0.60 | 0.53 | 0.58 | 0.04 | 7.41% | 3,384,200 |
| Feb 12, 2025 | 0.53 | 0.56 | 0.51 | 0.54 | 0.00 | 0.00% | 1,334,200 |
| Feb 11, 2025 | 0.55 | 0.56 | 0.51 | 0.54 | -0.01 | -1.82% | 2,221,733 |
| Feb 10, 2025 | 0.58 | 0.58 | 0.55 | 0.55 | -0.02 | -3.51% | 2,031,144 |
| Feb 7, 2025 | 0.60 | 0.60 | 0.57 | 0.57 | -0.02 | -3.39% | 721,839 |
| Feb 6, 2025 | 0.62 | 0.63 | 0.57 | 0.59 | -0.03 | -4.84% | 3,959,131 |
| Feb 5, 2025 | 0.61 | 0.64 | 0.60 | 0.62 | 0.02 | 3.33% | 809,280 |
| Feb 4, 2025 | 0.58 | 0.63 | 0.58 | 0.60 | 0.02 | 3.45% | 1,006,729 |
| Feb 3, 2025 | 0.57 | 0.61 | 0.57 | 0.58 | -0.01 | -1.69% | 867,506 |
| Jan 31, 2025 | 0.60 | 0.60 | 0.57 | 0.59 | 0.01 | 1.72% | 873,800 |
| Jan 30, 2025 | 0.61 | 0.61 | 0.55 | 0.58 | 0.00 | 0.00% | 523,600 |
| Jan 29, 2025 | 0.61 | 0.64 | 0.57 | 0.58 | -0.03 | -4.92% | 585,200 |
| Jan 28, 2025 | 0.64 | 0.64 | 0.60 | 0.61 | -0.02 | -3.17% | 458,272 |
| Jan 27, 2025 | 0.59 | 0.65 | 0.59 | 0.63 | 0.03 | 5.00% | 1,344,594 |
| Jan 24, 2025 | 0.58 | 0.63 | 0.58 | 0.60 | 0.02 | 3.45% | 792,748 |
| Jan 23, 2025 | 0.57 | 0.61 | 0.57 | 0.58 | 0.00 | 0.00% | 482,500 |
| Jan 22, 2025 | 0.58 | 0.60 | 0.57 | 0.58 | 0.01 | 1.75% | 810,437 |