Lyell Immunopharma Inc (LYEL) Historical Stock Data

2.17 ↓0.14 (-5.87%)

As of April 25, 2024, 11:16am EST.

Historical Data

In the past 30 trading days, LYEL is up 0.49% a day on average. There have been 18 days where Lyell Immunopharma Inc closed green and 12 days where LYEL closed red.

Date	Open	Close	Change	Low	High	Volume
2024-04-24	2.42	2.30	↓$0.12 (-4.96%)	2.29	2.48	775.29K
2024-04-23	2.36	2.44	↑$0.08 (3.39%)	2.36	2.55	687.13K
2024-04-22	2.20	2.41	↑$0.21 (9.55%)	2.19	2.42	0.96M
2024-04-19	2.31	2.23	↓$0.08 (-3.46%)	2.15	2.38	1.08M
2024-04-18	2.33	2.33	↑$0.00 (0.00%)	2.26	2.42	0.91M
2024-04-17	2.40	2.38	↓$0.02 (-0.83%)	2.35	2.49	1.03M
2024-04-16	2.33	2.41	↑$0.08 (3.43%)	2.27	2.50	1.34M
2024-04-15	2.84	2.40	↓$0.44 (-15.49%)	2.36	2.89	1.99M
2024-04-12	2.97	3.01	↑$0.04 (1.35%)	2.82	3.15	2.59M
2024-04-11	2.46	2.66	↑$0.20 (8.13%)	2.45	2.68	0.90M
2024-04-10	2.48	2.45	↓$0.03 (-1.21%)	2.32	2.48	1.18M
2024-04-09	2.23	2.52	↑$0.29 (13.00%)	2.19	2.63	1.40M
2024-04-08	2.12	2.19	↑$0.07 (3.30%)	2.06	2.22	496.17K
2024-04-05	2.07	2.09	↑$0.02 (0.97%)	2.01	2.14	359.21K
2024-04-04	2.07	2.09	↑$0.02 (0.97%)	2.06	2.21	620.27K
2024-04-03	2.04	2.06	↑$0.02 (0.98%)	2.02	2.10	488.11K
2024-04-02	2.14	2.08	↓$0.06 (-2.80%)	2.04	2.14	526.55K
2024-04-01	2.27	2.18	↓$0.09 (-3.96%)	2.07	2.28	1.01M
2024-03-28	2.04	2.23	↑$0.19 (9.31%)	2.02	2.26	1.18M
2024-03-27	1.98	2.04	↑$0.06 (3.03%)	1.93	2.05	605.97K
2024-03-26	1.93	1.94	↑$0.01 (0.52%)	1.90	1.99	466.06K
2024-03-25	1.90	1.92	↑$0.02 (1.05%)	1.90	1.96	512K
2024-03-22	2.02	1.92	↓$0.10 (-4.95%)	1.91	2.03	477.07K
2024-03-21	2.01	2.04	↑$0.03 (1.49%)	1.95	2.10	0.91M
2024-03-20	1.92	2.04	↑$0.12 (5.99%)	1.91	2.08	837.08K
2024-03-19	2.07	1.99	↓$0.08 (-3.86%)	1.84	2.15	2.14M
2024-03-18	2.18	2.08	↓$0.10 (-4.59%)	2.05	2.19	592.98K
2024-03-15	2.27	2.16	↓$0.11 (-4.85%)	2.14	2.32	1.54M
2024-03-14	2.34	2.21	↓$0.13 (-5.56%)	2.20	2.34	1.03M
2024-03-13	2.24	2.35	↑$0.11 (4.91%)	2.16	2.42	0.95M