-
5 DAY PERFORMANCE
-9.21% -
1 MONTH PERFORMANCE
-4.83% -
3 MONTH PERFORMANCE
-12.66% -
6 MONTH PERFORMANCE
-36.70% -
YEAR-TO-DATE PERFORMANCE
-28.87% -
1 YEAR PERFORMANCE
-6.12%
Lyell Immunopharma, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $1.48 | $1.38 (-6.76%) | $1.52 | $1.36 | 515,351 | $352.45 M |
| 09/27/2024 | $1.56 | $1.51 (-3.21%) | $1.60 | $1.49 | 595,800 | $385.65 M |
| 09/26/2024 | $1.41 | $1.52 (7.8%) | $1.56 | $1.34 | 936,200 | $388.20 M |
| 09/25/2024 | $1.46 | $1.35 (-7.53%) | $1.48 | $1.35 | 925,676 | $344.79 M |
| 09/24/2024 | $1.45 | $1.46 (0.69%) | $1.52 | $1.39 | 1.30 M | $372.88 M |
| 09/23/2024 | $1.50 | $1.43 (-4.67%) | $1.56 | $1.43 | 1.36 M | $365.22 M |
| 09/20/2024 | $1.54 | $1.51 (-1.95%) | $1.60 | $1.47 | 2.45 M | $385.65 M |
| 09/19/2024 | $1.42 | $1.56 (9.86%) | $1.60 | $1.40 | 1.50 M | $398.42 M |
| 09/18/2024 | $1.39 | $1.35 (-2.88%) | $1.43 | $1.31 | 1.41 M | $344.79 M |
| 09/17/2024 | $1.28 | $1.39 (8.59%) | $1.41 | $1.21 | 769,219 | $355.00 M |
| 09/16/2024 | $1.22 | $1.24 (1.64%) | $1.28 | $1.18 | 509,000 | $316.69 M |
| 09/13/2024 | $1.20 | $1.23 (2.5%) | $1.23 | $1.16 | 418,512 | $314.14 M |
| 09/12/2024 | $1.17 | $1.15 (-1.71%) | $1.19 | $1.11 | 431,700 | $293.71 M |
| 09/11/2024 | $1.15 | $1.15 (0%) | $1.19 | $1.10 | 517,800 | $293.71 M |
| 09/10/2024 | $1.14 | $1.15 (0.88%) | $1.16 | $1.09 | 602,636 | $293.71 M |
| 09/09/2024 | $1.18 | $1.13 (-4.24%) | $1.18 | $1.12 | 486,935 | $288.60 M |
| 09/06/2024 | $1.25 | $1.17 (-6.4%) | $1.27 | $1.15 | 444,200 | $298.82 M |
| 09/05/2024 | $1.39 | $1.28 (-7.91%) | $1.39 | $1.28 | 360,646 | $326.91 M |
| 09/04/2024 | $1.39 | $1.38 (-0.72%) | $1.43 | $1.34 | 256,700 | $352.45 M |
| 09/03/2024 | $1.46 | $1.40 (-4.11%) | $1.51 | $1.37 | 556,402 | $357.56 M |
| 08/30/2024 | $1.45 | $1.45 (0%) | $1.50 | $1.42 | 1.03 M | $370.33 M |
| 08/29/2024 | $1.48 | $1.46 (-1.35%) | $1.53 | $1.44 | 479,704 | $372.88 M |
| 08/28/2024 | $1.45 | $1.45 (0%) | $1.52 | $1.42 | 266,600 | $370.33 M |
| 08/27/2024 | $1.55 | $1.46 (-5.81%) | $1.56 | $1.42 | 528,800 | $372.88 M |
| 08/26/2024 | $1.57 | $1.59 (1.27%) | $1.61 | $1.49 | 710,908 | $406.08 M |
| 08/23/2024 | $1.45 | $1.56 (7.59%) | $1.62 | $1.43 | 824,300 | $398.42 M |
| 08/22/2024 | $1.47 | $1.45 (-1.36%) | $1.49 | $1.44 | 246,127 | $370.33 M |
| 08/21/2024 | $1.45 | $1.46 (0.69%) | $1.50 | $1.43 | 323,400 | $372.88 M |
| 08/20/2024 | $1.44 | $1.45 (0.69%) | $1.49 | $1.39 | 579,932 | $370.33 M |
| 08/19/2024 | $1.21 | $1.46 (20.66%) | $1.47 | $1.21 | 828,464 | $372.88 M |
| 08/16/2024 | $1.26 | $1.22 (-3.17%) | $1.30 | $1.21 | 898,300 | $311.59 M |
| 08/15/2024 | $1.24 | $1.25 (0.81%) | $1.30 | $1.21 | 453,715 | $319.25 M |
| 08/14/2024 | $1.38 | $1.20 (-13.04%) | $1.39 | $1.20 | 590,713 | $306.48 M |
| 08/13/2024 | $1.36 | $1.37 (0.74%) | $1.40 | $1.34 | 458,200 | $349.90 M |
| 08/12/2024 | $1.39 | $1.36 (-2.16%) | $1.46 | $1.35 | 1.04 M | $347.34 M |
| 08/09/2024 | $1.52 | $1.53 (0.66%) | $1.59 | $1.44 | 607,300 | $390.76 M |
| 08/08/2024 | $1.40 | $1.50 (7.14%) | $1.51 | $1.40 | 431,810 | $381.38 M |
| 08/07/2024 | $1.50 | $1.41 (-6%) | $1.50 | $1.35 | 1.11 M | $358.50 M |
| 08/06/2024 | $1.42 | $1.48 (4.23%) | $1.50 | $1.37 | 550,200 | $376.29 M |
| 08/05/2024 | $1.33 | $1.42 (6.77%) | $1.51 | $1.30 | 797,838 | $361.04 M |
| 08/02/2024 | $1.39 | $1.49 (7.19%) | $1.52 | $1.38 | 738,037 | $378.84 M |
| 08/01/2024 | $1.62 | $1.50 (-7.41%) | $1.63 | $1.45 | 879,914 | $381.38 M |
| 07/31/2024 | $1.58 | $1.61 (1.9%) | $1.70 | $1.52 | 680,200 | $409.35 M |
| 07/30/2024 | $1.59 | $1.58 (-0.63%) | $1.72 | $1.55 | 305,646 | $401.72 M |
| 07/29/2024 | $1.61 | $1.56 (-3.11%) | $1.69 | $1.55 | 542,300 | $396.63 M |
| 07/26/2024 | $1.69 | $1.64 (-2.96%) | $1.72 | $1.61 | 372,722 | $416.97 M |
| 07/25/2024 | $1.59 | $1.63 (2.52%) | $1.75 | $1.57 | 564,900 | $414.43 M |
| 07/24/2024 | $1.68 | $1.61 (-4.17%) | $1.72 | $1.60 | 499,625 | $409.35 M |
| 07/23/2024 | $1.60 | $1.69 (5.62%) | $1.70 | $1.58 | 554,312 | $429.69 M |
| 07/22/2024 | $1.56 | $1.63 (4.49%) | $1.63 | $1.52 | 481,553 | $414.43 M |
| 07/19/2024 | $1.65 | $1.56 (-5.45%) | $1.68 | $1.54 | 532,853 | $396.63 M |
| 07/18/2024 | $1.73 | $1.63 (-5.78%) | $1.79 | $1.63 | 676,990 | $414.43 M |
| 07/17/2024 | $1.84 | $1.76 (-4.35%) | $1.92 | $1.73 | 652,517 | $447.48 M |
| 07/16/2024 | $1.76 | $1.88 (6.82%) | $1.92 | $1.73 | 1.72 M | $477.99 M |
| 07/15/2024 | $1.73 | $1.72 (-0.58%) | $1.76 | $1.68 | 564,894 | $437.31 M |
| 07/12/2024 | $1.75 | $1.71 (-2.29%) | $1.77 | $1.65 | 498,583 | $434.77 M |
| 07/11/2024 | $1.58 | $1.70 (7.59%) | $1.74 | $1.58 | 722,880 | $432.23 M |
| 07/10/2024 | $1.62 | $1.58 (-2.47%) | $1.66 | $1.57 | 441,346 | $401.72 M |
| 07/09/2024 | $1.61 | $1.60 (-0.62%) | $1.72 | $1.56 | 435,321 | $406.80 M |
| 07/08/2024 | $1.46 | $1.62 (10.96%) | $1.62 | $1.44 | 818,851 | $411.89 M |
| 07/05/2024 | $1.49 | $1.45 (-2.68%) | $1.52 | $1.41 | 661,471 | $368.67 M |
| 07/03/2024 | $1.48 | $1.51 (2.03%) | $1.53 | $1.41 | 875,816 | $383.92 M |
| 07/02/2024 | $1.60 | $1.51 (-5.63%) | $1.60 | $1.42 | 935,752 | $383.92 M |
| 07/01/2024 | $1.43 | $1.58 (10.49%) | $1.59 | $1.40 | 1.36 M | $401.72 M |