Lyell Immunopharma Inc. (LYEL)
NASDAQ: LYEL
· Real-Time Price · USD
17.75
1.94 (12.27%)
At close: Oct 03, 2025, 3:59 PM
17.99
1.35%
After-hours: Oct 03, 2025, 07:29 PM EDT
LYEL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 15.85 | 17.76 | 15.85 | 17.75 | 17.75 | 12.27% | 57,958 |
| Oct 2, 2025 | 16.62 | 16.88 | 15.62 | 15.81 | 15.81 | -4.47% | 29,547 |
| Oct 1, 2025 | 16.46 | 17.45 | 15.77 | 16.55 | 16.55 | 1.91% | 74,600 |
| Sep 30, 2025 | 15.00 | 16.25 | 14.97 | 16.24 | 16.24 | 8.48% | 52,514 |
| Sep 29, 2025 | 12.87 | 14.97 | 12.68 | 14.97 | 14.97 | 16.68% | 64,500 |
| Sep 26, 2025 | 13.20 | 13.20 | 12.37 | 12.83 | 12.83 | 0.86% | 54,200 |
| Sep 25, 2025 | 13.25 | 13.25 | 12.72 | 12.72 | 12.72 | -5.43% | 31,900 |
| Sep 24, 2025 | 13.36 | 13.75 | 13.28 | 13.45 | 13.45 | 2.05% | 42,218 |
| Sep 23, 2025 | 13.04 | 13.48 | 13.04 | 13.18 | 13.18 | 0.08% | 61,111 |
| Sep 22, 2025 | 13.13 | 13.52 | 12.90 | 13.17 | 13.17 | 0.61% | 163,105 |
| Sep 19, 2025 | 12.70 | 13.22 | 12.70 | 13.09 | 13.09 | 3.56% | 279,300 |
| Sep 18, 2025 | 12.42 | 12.76 | 12.36 | 12.64 | 12.64 | 2.68% | 53,238 |
| Sep 17, 2025 | 12.77 | 13.18 | 11.93 | 12.31 | 12.31 | -6.88% | 158,415 |
| Sep 16, 2025 | 12.85 | 13.62 | 12.46 | 13.22 | 13.22 | 0.69% | 34,312 |
| Sep 15, 2025 | 13.06 | 13.37 | 12.97 | 13.13 | 13.13 | 2.42% | 41,912 |
| Sep 12, 2025 | 13.41 | 13.41 | 12.68 | 12.82 | 12.82 | -3.61% | 32,402 |
| Sep 11, 2025 | 13.22 | 13.49 | 12.59 | 13.30 | 13.30 | 1.76% | 37,500 |
| Sep 10, 2025 | 13.03 | 13.50 | 12.89 | 13.07 | 13.07 | -0.61% | 24,700 |
| Sep 9, 2025 | 12.80 | 13.45 | 12.53 | 13.15 | 13.15 | 0.92% | 23,606 |
| Sep 8, 2025 | 12.22 | 13.03 | 12.15 | 13.03 | 13.03 | 7.24% | 38,600 |
Page 1 of 54