Lyell Immunopharma Inc. (LYEL)
NASDAQ: LYEL
· Real-Time Price · USD
10.75
-0.13 (-1.24%)
At close: Aug 19, 2025, 3:59 PM
10.83
0.74%
After-hours: Aug 19, 2025, 04:10 PM EDT
LYEL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 10.78 | 11.00 | 10.50 | 10.83 | 10.83 | -0.55% | 28,198 |
| 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 |
| Aug 7, 2025 | 10.87 | 11.74 | 10.87 | 11.32 | 11.32 | 2.17% | 49,831 |
| Aug 6, 2025 | 11.38 | 11.76 | 10.93 | 11.08 | 11.08 | -3.06% | 21,946 |
| Aug 5, 2025 | 11.71 | 12.08 | 11.43 | 11.43 | 11.43 | 0.53% | 28,300 |
| Aug 4, 2025 | 11.00 | 11.70 | 10.94 | 11.37 | 11.37 | 3.18% | 32,031 |
| Aug 1, 2025 | 11.57 | 11.67 | 11.02 | 11.02 | 11.02 | -6.69% | 19,800 |
| Jul 31, 2025 | 12.49 | 12.53 | 11.55 | 11.81 | 11.81 | -5.06% | 40,446 |
| Jul 30, 2025 | 12.92 | 13.13 | 12.24 | 12.44 | 12.44 | -3.34% | 43,123 |
| Jul 29, 2025 | 14.01 | 14.01 | 12.68 | 12.87 | 12.87 | -6.26% | 110,920 |
| Jul 28, 2025 | 12.59 | 14.18 | 12.59 | 13.73 | 13.73 | 10.55% | 255,176 |
| Jul 25, 2025 | 11.80 | 13.04 | 11.11 | 12.42 | 12.42 | 19.31% | 461,962 |
| Jul 24, 2025 | 10.85 | 11.17 | 10.26 | 10.41 | 10.41 | -5.28% | 35,000 |
| Jul 23, 2025 | 10.32 | 11.11 | 10.04 | 10.99 | 10.99 | 6.91% | 43,248 |