Lyell Immunopharma, Inc. - LYEL - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 09, 2025	0.42	0.4	0.4	0.44	0.39	1.6M
May 08, 2025	0.41	0.43	0.43	0.44	0.4	519,784
May 07, 2025	0.42	0.42	0.42	0.44	0.4	463,824
May 06, 2025	0.42	0.42	0.42	0.46	0.41	576,445
May 05, 2025	0.46	0.43	0.43	0.47	0.43	267,700
May 02, 2025	0.47	0.46	0.46	0.49	0.45	491,707
May 01, 2025	0.49	0.47	0.47	0.51	0.44	651,000
April 30, 2025	0.43	0.48	0.48	0.48	0.41	1.03M
April 29, 2025	0.43	0.43	0.43	0.46	0.42	450,500
April 28, 2025	0.45	0.44	0.44	0.47	0.43	596,309
April 25, 2025	0.46	0.45	0.45	0.48	0.42	612,639
April 24, 2025	0.48	0.47	0.47	0.49	0.46	499,738
April 23, 2025	0.49	0.48	0.48	0.49	0.46	657,320
April 22, 2025	0.46	0.46	0.46	0.47	0.43	476,500
April 21, 2025	0.43	0.44	0.44	0.48	0.43	690,087
April 17, 2025	0.43	0.43	0.43	0.47	0.43	1.13M
April 16, 2025	0.44	0.44	0.44	0.46	0.43	682,900
April 15, 2025	0.45	0.46	0.46	0.51	0.43	942,557
April 14, 2025	0.44	0.44	0.44	0.45	0.44	452,400
April 11, 2025	0.42	0.44	0.44	0.44	0.39	976,510
April 10, 2025	0.43	0.41	0.41	0.45	0.4	451,300
April 09, 2025	0.41	0.44	0.44	0.45	0.41	836,734
April 08, 2025	0.45	0.41	0.41	0.48	0.4	578,867
April 07, 2025	0.44	0.45	0.45	0.47	0.41	765,442
April 04, 2025	0.46	0.46	0.46	0.5	0.44	723,715
April 03, 2025	0.49	0.47	0.47	0.5	0.46	888,400
April 02, 2025	0.48	0.51	0.51	0.51	0.48	601,000
April 01, 2025	0.52	0.48	0.48	0.55	0.48	662,821
March 31, 2025	0.56	0.54	0.54	0.57	0.52	869,757
March 28, 2025	0.59	0.54	0.54	0.62	0.54	615,131
March 27, 2025	0.57	0.59	0.59	0.63	0.57	793,535
March 26, 2025	0.55	0.56	0.56	0.6	0.54	703,375
March 25, 2025	0.56	0.53	0.53	0.56	0.53	546,216
March 24, 2025	0.58	0.56	0.56	0.6	0.55	482,860
March 21, 2025	0.53	0.58	0.58	0.59	0.52	1.28M
March 20, 2025	0.6	0.53	0.53	0.62	0.53	839,900
March 19, 2025	0.54	0.58	0.58	0.63	0.52	2.31M
March 18, 2025	0.51	0.48	0.48	0.55	0.48	1.26M
March 17, 2025	0.59	0.52	0.52	0.59	0.51	1.18M
March 14, 2025	0.6	0.59	0.59	0.62	0.59	1.02M
March 13, 2025	0.68	0.61	0.61	0.68	0.58	603,639
March 12, 2025	0.68	0.67	0.67	0.7	0.62	599,475
March 11, 2025	0.7	0.67	0.67	0.72	0.66	482,514
March 10, 2025	0.73	0.68	0.68	0.73	0.67	489,846
March 07, 2025	0.74	0.74	0.74	0.78	0.7	923,000
March 06, 2025	0.69	0.73	0.73	0.74	0.67	908,276
March 05, 2025	0.72	0.7	0.7	0.72	0.69	622,348
March 04, 2025	0.66	0.7	0.7	0.71	0.63	1.23M
March 03, 2025	0.71	0.66	0.66	0.71	0.65	660,904
February 28, 2025	0.72	0.71	0.71	0.72	0.67	725,767
February 27, 2025	0.71	0.71	0.71	0.73	0.68	1.09M
February 26, 2025	0.67	0.7	0.7	0.71	0.65	1.14M
February 25, 2025	0.69	0.66	0.66	0.72	0.64	549,550
February 24, 2025	0.71	0.67	0.67	0.77	0.66	1.88M
February 21, 2025	0.68	0.7	0.7	0.73	0.67	1.09M
February 20, 2025	0.63	0.66	0.66	0.69	0.62	1.42M
February 19, 2025	0.6	0.62	0.62	0.62	0.6	630,521
February 18, 2025	0.61	0.61	0.61	0.62	0.57	812,800
February 14, 2025	0.61	0.61	0.61	0.63	0.59	1.76M
February 13, 2025	0.55	0.58	0.58	0.6	0.53	3.38M

Lyell Immunopharma, Inc. (LYEL) NASDAQ