Lyell Immunopharma Inc. (LYEL)
0.65
-0.06 (-8.55%)
At close: Mar 03, 2025, 12:47 PM
LYEL Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 0.72 | 0.72 | 0.67 | 0.71 | 0.00 | 0.00% | 725,767 |
| 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 |
| Jan 21, 2025 | 0.59 | 0.61 | 0.57 | 0.57 | -0.01 | -1.72% | 885,000 |
| Jan 17, 2025 | 0.56 | 0.60 | 0.56 | 0.58 | 0.02 | 3.57% | 601,915 |
| Jan 16, 2025 | 0.60 | 0.61 | 0.56 | 0.56 | -0.04 | -6.67% | 913,405 |
| Jan 15, 2025 | 0.58 | 0.62 | 0.58 | 0.60 | 0.03 | 5.26% | 582,700 |
| Jan 14, 2025 | 0.60 | 0.61 | 0.55 | 0.57 | -0.02 | -3.39% | 1,805,003 |
| Jan 13, 2025 | 0.60 | 0.60 | 0.58 | 0.59 | -0.01 | -1.67% | 771,517 |
| Jan 10, 2025 | 0.62 | 0.64 | 0.60 | 0.60 | -0.05 | -7.69% | 895,936 |
| Jan 8, 2025 | 0.66 | 0.66 | 0.63 | 0.65 | -0.01 | -1.52% | 676,849 |
| Jan 7, 2025 | 0.68 | 0.71 | 0.66 | 0.66 | -0.02 | -2.94% | 623,900 |
| Jan 6, 2025 | 0.71 | 0.72 | 0.67 | 0.68 | -0.02 | -2.86% | 877,392 |
| Jan 3, 2025 | 0.65 | 0.72 | 0.65 | 0.70 | 0.06 | 9.37% | 821,414 |
| Jan 2, 2025 | 0.64 | 0.68 | 0.64 | 0.64 | 0.00 | 0.00% | 740,447 |
| Dec 31, 2024 | 0.63 | 0.65 | 0.62 | 0.64 | 0.02 | 3.23% | 625,600 |
| Dec 30, 2024 | 0.63 | 0.65 | 0.60 | 0.62 | -0.03 | -4.62% | 883,538 |
| Dec 27, 2024 | 0.65 | 0.70 | 0.64 | 0.65 | 0.00 | 0.00% | 686,528 |
| Dec 26, 2024 | 0.60 | 0.70 | 0.60 | 0.65 | 0.04 | 6.56% | 895,100 |
| Dec 24, 2024 | 0.61 | 0.63 | 0.60 | 0.61 | -0.01 | -1.61% | 742,300 |
| Dec 23, 2024 | 0.62 | 0.64 | 0.60 | 0.62 | 0.01 | 1.64% | 798,600 |
| Dec 20, 2024 | 0.62 | 0.64 | 0.60 | 0.61 | -0.03 | -4.69% | 2,807,600 |
| Dec 19, 2024 | 0.60 | 0.66 | 0.58 | 0.64 | 0.05 | 8.47% | 2,804,900 |
| Dec 18, 2024 | 0.65 | 0.66 | 0.59 | 0.59 | -0.06 | -9.23% | 1,724,600 |
| Dec 17, 2024 | 0.67 | 0.69 | 0.64 | 0.65 | -0.02 | -2.99% | 1,508,300 |
| Dec 16, 2024 | 0.68 | 0.70 | 0.65 | 0.67 | 0.00 | 0.00% | 1,799,485 |