Lyell Immunopharma Inc (LYEL) Historical Stock Data
25.46 ↑3.15 (14.12%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, LYEL is up 1.64% a day on average. There have been 15 days where Lyell Immunopharma Inc closed green and 15 days where LYEL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 22.48 | 25.46 | ↑$2.98 (13.26%) | 21.39 | 25.59 | 93.53K |
| 2025-12-03 | 20.82 | 22.31 | ↑$1.49 (7.16%) | 20.82 | 22.81 | 53.77K |
| 2025-12-02 | 22.10 | 20.81 | ↓$1.29 (-5.84%) | 20.59 | 22.49 | 40.81K |
| 2025-12-01 | 24.44 | 22.10 | ↓$2.34 (-9.57%) | 22.01 | 24.67 | 51.57K |
| 2025-11-28 | 24.41 | 24.00 | ↓$0.41 (-1.68%) | 22.57 | 25.20 | 53.72K |
| 2025-11-26 | 22.90 | 24.41 | ↑$1.51 (6.59%) | 22.69 | 24.80 | 66.69K |
| 2025-11-25 | 22.74 | 22.53 | ↓$0.21 (-0.92%) | 22.03 | 23.66 | 50.87K |
| 2025-11-24 | 19.27 | 22.72 | ↑$3.45 (17.90%) | 19.15 | 22.99 | 92.86K |
| 2025-11-21 | 17.77 | 19.13 | ↑$1.36 (7.65%) | 17.32 | 19.13 | 77.81K |
| 2025-11-20 | 17.55 | 17.43 | ↓$0.12 (-0.68%) | 17.10 | 18.01 | 22.47K |
| 2025-11-19 | 18.00 | 17.22 | ↓$0.78 (-4.33%) | 16.96 | 18.13 | 22.21K |
| 2025-11-18 | 17.30 | 17.93 | ↑$0.63 (3.64%) | 16.95 | 18.07 | 21.95K |
| 2025-11-17 | 16.99 | 17.42 | ↑$0.43 (2.53%) | 16.99 | 18.80 | 34.54K |
| 2025-11-14 | 17.40 | 16.93 | ↓$0.47 (-2.70%) | 16.77 | 17.68 | 18.29K |
| 2025-11-13 | 17.00 | 17.41 | ↑$0.41 (2.41%) | 16.92 | 17.63 | 21.52K |
| 2025-11-12 | 17.35 | 17.63 | ↑$0.28 (1.61%) | 16.98 | 17.65 | 12.96K |
| 2025-11-11 | 17.80 | 17.25 | ↓$0.55 (-3.09%) | 16.09 | 18.60 | 58.79K |
| 2025-11-10 | 16.08 | 17.68 | ↑$1.60 (9.95%) | 16.08 | 18.19 | 38.34K |
| 2025-11-07 | 17.43 | 17.51 | ↑$0.08 (0.46%) | 16.57 | 17.73 | 21.46K |
| 2025-11-06 | 16.42 | 17.88 | ↑$1.46 (8.89%) | 16.00 | 17.95 | 30.72K |
| 2025-11-05 | 16.15 | 16.54 | ↑$0.39 (2.41%) | 16.12 | 17.46 | 19.42K |
| 2025-11-04 | 16.55 | 15.95 | ↓$0.60 (-3.63%) | 15.72 | 17.75 | 38.05K |
| 2025-11-03 | 16.87 | 16.55 | ↓$0.32 (-1.90%) | 15.94 | 17.31 | 21.57K |
| 2025-10-31 | 16.33 | 16.66 | ↑$0.33 (2.02%) | 16.33 | 16.88 | 11.07K |
| 2025-10-30 | 16.59 | 16.53 | ↓$0.06 (-0.36%) | 16.29 | 17.04 | 10.07K |
| 2025-10-29 | 16.71 | 16.59 | ↓$0.12 (-0.72%) | 16.47 | 17.06 | 12.77K |
| 2025-10-28 | 17.11 | 16.71 | ↓$0.40 (-2.34%) | 16.48 | 17.59 | 12.91K |
| 2025-10-27 | 17.66 | 17.23 | ↓$0.43 (-2.43%) | 16.88 | 17.69 | 29.32K |
| 2025-10-24 | 18.51 | 17.64 | ↓$0.87 (-4.70%) | 17.50 | 18.60 | 19.63K |
| 2025-10-23 | 17.03 | 18.32 | ↑$1.29 (7.57%) | 17.03 | 18.32 | 65.01K |
Create an account or log in to view more rows.
$LYEL what’s next bulls
$LYEL bull flag
breakout!
$LYEL Dumping started...
Get out while you can...
$LYEL down hard at open
$LYEL has just been halted from trading due to volatility.
$LYEL buy and hodl friends. we may be early
but we are not wrong. very soon.
$LYEL yes
keep going down
let's go
stop stalling
$LYEL wow you bulls are losers
$LYEL has just been halted from trading due to volatility.
$LYEL has just been halted from trading.