Lyell Immunopharma, Inc. LYEL
NASDAQ · United States · Health Technology
$9.26-0.15 (-1.59%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $9.26 | -1.59% | $9.55 | $9.56 | $9.21 | 111.40K |
| 2026-10-01 | $9.41 | -3.88% | $9.80 | $9.97 | $9.36 | 115.20K |
| 2026-09-30 | $9.79 | +1.66% | $9.61 | $10.00 | $9.43 | 153.90K |
| 2026-09-29 | $9.63 | -1.13% | $9.74 | $9.74 | $9.44 | 140.80K |
| 2026-09-28 | $9.74 | -1.12% | $9.80 | $9.96 | $9.60 | 129.00K |
| 2026-09-25 | $9.85 | -2.67% | $10.16 | $10.16 | $9.81 | 108.90K |
| 2026-09-24 | $10.12 | -3.89% | $10.41 | $10.76 | $10.06 | 164.50K |
| 2026-09-23 | $10.53 | -5.56% | $11.05 | $11.05 | $10.32 | 161.50K |
| 2026-09-22 | $11.15 | +2.01% | $11.09 | $11.23 | $10.94 | 211.50K |
| 2026-09-21 | $10.93 | -0.73% | $11.02 | $11.18 | $10.60 | 142.60K |
| 2026-09-18 | $11.01 | +1.94% | $10.75 | $11.05 | $10.53 | 401.10K |
| 2026-09-17 | $10.80 | +0.23% | $11.01 | $11.06 | $10.60 | 133.00K |
| 2026-09-16 | $10.77 | -1.24% | $10.90 | $10.98 | $10.46 | 154.70K |
| 2026-09-15 | $10.91 | -3.71% | $11.29 | $11.29 | $10.55 | 184.10K |
| 2026-09-14 | $11.33 | -5.27% | $11.97 | $12.39 | $11.24 | 104.40K |
| 2026-09-11 | $11.96 | -1.97% | $12.41 | $13.00 | $11.70 | 152.20K |
| 2026-09-10 | $12.20 | -5.28% | $12.70 | $12.71 | $12.04 | 110.90K |
| 2026-09-09 | $12.88 | -4.80% | $13.52 | $13.82 | $12.71 | 101.60K |
| 2026-09-08 | $13.53 | -5.85% | $14.12 | $14.13 | $13.37 | 82.50K |
| 2026-09-04 | $14.37 | +0.35% | $14.29 | $14.68 | $13.92 | 54.10K |
| 2026-09-03 | $14.32 | -4.25% | $15.11 | $15.14 | $14.19 | 79.10K |
| 2026-09-02 | $14.95 | +2.96% | $14.49 | $14.97 | $14.25 | 56.90K |
| 2026-09-01 | $14.52 | +1.43% | $14.14 | $14.84 | $14.00 | 67.00K |
| 2026-08-31 | $14.32 | -1.45% | $14.51 | $14.71 | $14.14 | 62.80K |
| 2026-08-28 | $14.53 | -0.55% | $14.56 | $14.78 | $14.06 | 78.10K |
| 2026-08-27 | $14.61 | -1.28% | $14.67 | $15.02 | $14.33 | 88.40K |
| 2026-08-26 | $14.80 | -4.45% | $15.34 | $15.41 | $14.61 | 87.80K |
| 2026-08-25 | $15.49 | +5.09% | $15.02 | $15.68 | $14.92 | 103.00K |
| 2026-08-24 | $14.74 | -5.09% | $15.30 | $15.49 | $14.46 | 73.20K |
| 2026-08-21 | $15.53 | +1.17% | $15.54 | $16.16 | $15.20 | 104.90K |
| 2026-08-20 | $15.35 | -2.60% | $15.59 | $16.01 | $14.52 | 207.60K |
| 2026-08-19 | $15.76 | -0.19% | $16.02 | $17.15 | $15.66 | 171.00K |
| 2026-08-18 | $15.79 | +16.53% | $13.54 | $15.81 | $13.46 | 310.90K |
| 2026-08-17 | $13.55 | -2.87% | $13.86 | $13.93 | $13.39 | 132.50K |
| 2026-08-14 | $13.95 | +1.53% | $13.77 | $14.02 | $13.42 | 106.10K |
| 2026-08-13 | $13.74 | -3.03% | $14.20 | $14.41 | $13.70 | 89.00K |
| 2026-08-12 | $14.17 | -4.77% | $14.77 | $15.01 | $14.07 | 98.10K |
| 2026-08-11 | $14.88 | +3.84% | $14.33 | $15.52 | $14.32 | 134.50K |
| 2026-08-10 | $14.33 | -2.58% | $14.50 | $15.07 | $14.09 | 203.00K |
| 2026-08-07 | $14.71 | +3.52% | $14.00 | $15.09 | $13.94 | 111.00K |
| 2026-08-06 | $14.21 | +5.65% | $14.01 | $15.63 | $13.85 | 362.80K |
| 2026-08-05 | $13.45 | -1.10% | $13.50 | $13.98 | $13.20 | 484.70K |
| 2026-08-04 | $13.60 | +5.67% | $12.87 | $13.83 | $12.87 | 186.70K |
| 2026-08-03 | $12.87 | -0.54% | $13.05 | $13.15 | $12.71 | 86.00K |
| 2026-07-31 | $12.94 | -5.69% | $13.50 | $13.65 | $12.88 | 126.70K |
| 2026-07-30 | $13.72 | +5.78% | $12.98 | $13.74 | $12.82 | 197.90K |
| 2026-07-29 | $12.97 | -0.15% | $12.90 | $13.49 | $12.82 | 198.90K |
| 2026-07-28 | $12.99 | +0.23% | $12.94 | $13.05 | $12.56 | 157.10K |
| 2026-07-27 | $12.96 | +2.61% | $12.77 | $13.05 | $12.60 | 110.60K |
| 2026-07-24 | $12.63 | -1.17% | $12.83 | $12.95 | $12.48 | 90.70K |
| 2026-07-23 | $12.78 | -0.47% | $12.63 | $13.02 | $12.45 | 91.40K |
| 2026-07-22 | $12.84 | -2.06% | $13.68 | $14.14 | $12.68 | 163.80K |
| 2026-07-21 | $13.11 | +1.47% | $12.85 | $13.34 | $12.81 | 151.30K |
| 2026-07-20 | $12.92 | -3.00% | $13.36 | $13.60 | $12.72 | 125.00K |
| 2026-07-17 | $13.32 | -4.10% | $13.15 | $13.90 | $13.06 | 168.70K |
| 2026-07-16 | $13.89 | -2.59% | $14.24 | $14.40 | $13.24 | 140.90K |
| 2026-07-15 | $14.26 | +6.42% | $13.52 | $14.60 | $13.26 | 144.20K |
| 2026-07-14 | $13.40 | -6.49% | $14.24 | $14.24 | $13.23 | 171.30K |
| 2026-07-13 | $14.33 | -4.53% | $14.79 | $14.79 | $14.14 | 133.00K |
| 2026-07-10 | $15.01 | -1.31% | $15.17 | $15.45 | $13.81 | 116.60K |
| 2026-07-09 | $15.21 | -1.23% | $15.15 | $16.07 | $14.83 | 137.40K |
| 2026-07-08 | $15.40 | -3.21% | $15.66 | $16.80 | $14.70 | 270.60K |
| 2026-07-07 | $15.91 | +13.32% | $13.96 | $16.15 | $13.42 | 275.50K |
| 2026-07-06 | $14.04 | -0.07% | $14.11 | $14.70 | $13.74 | 213.80K |
| 2026-07-02 | $14.05 | +8.33% | $13.05 | $14.22 | $13.05 | 219.50K |
| 2026-07-01 | $12.97 | -7.69% | $13.86 | $14.12 | $12.56 | 164.20K |
| 2026-06-30 | $14.05 | +10.20% | $12.79 | $14.21 | $12.41 | 359.40K |
| 2026-06-29 | $12.75 | +9.82% | $11.84 | $13.08 | $11.84 | 200.10K |
| 2026-06-26 | $11.61 | -7.05% | $12.38 | $12.68 | $11.47 | 1.70M |
| 2026-06-25 | $12.49 | -3.92% | $13.13 | $13.73 | $12.33 | 127.70K |
| 2026-06-24 | $13.00 | +2.93% | $12.65 | $13.25 | $12.35 | 132.90K |
| 2026-06-23 | $12.63 | +5.51% | $11.88 | $13.02 | $11.66 | 152.50K |
| 2026-06-22 | $11.97 | -6.04% | $12.84 | $13.07 | $11.67 | 184.60K |
| 2026-06-18 | $12.74 | +1.76% | $12.73 | $13.22 | $12.24 | 360.10K |
| 2026-06-17 | $12.52 | +0.64% | $12.48 | $13.02 | $12.31 | 167.10K |
| 2026-06-16 | $12.44 | -8.19% | $13.36 | $13.49 | $12.03 | 198.60K |
| 2026-06-15 | $13.55 | +0.37% | $13.78 | $13.96 | $13.27 | 82.70K |
| 2026-06-12 | $13.50 | -1.60% | $13.67 | $13.80 | $13.08 | 99.90K |
| 2026-06-11 | $13.72 | +3.78% | $13.22 | $14.14 | $12.83 | 142.50K |
| 2026-06-10 | $13.22 | +4.09% | $12.64 | $13.35 | $12.64 | 146.40K |
| 2026-06-09 | $12.70 | +3.17% | $12.50 | $13.03 | $12.15 | 99.20K |
| 2026-06-08 | $12.31 | +2.84% | $12.20 | $12.47 | $11.85 | 124.80K |
| 2026-06-05 | $11.97 | -8.28% | $12.99 | $13.51 | $11.70 | 96.70K |
| 2026-06-04 | $13.05 | +3.82% | $12.59 | $13.13 | $11.94 | 127.40K |
| 2026-06-03 | $12.57 | -15.58% | $14.87 | $14.87 | $12.34 | 413.00K |
| 2026-06-02 | $14.89 | -13.18% | $17.15 | $17.16 | $14.70 | 117.90K |
| 2026-06-01 | $17.15 | -1.04% | $17.23 | $17.65 | $16.74 | 82.60K |
| 2026-05-29 | $17.33 | +2.97% | $16.87 | $17.48 | $16.30 | 65.60K |
| 2026-05-28 | $16.83 | +0.60% | $16.77 | $17.16 | $16.39 | 57.20K |
| 2026-05-27 | $16.73 | +2.20% | $16.50 | $17.21 | $16.01 | 84.00K |