5 DAY PERFORMANCE
+7.73%
1 MONTH PERFORMANCE
-4.62%
3 MONTH PERFORMANCE
-33.12%
6 MONTH PERFORMANCE
-62.20%
YEAR-TO-DATE PERFORMANCE
-3.13%
1 YEAR PERFORMANCE
-70.19%
Lyell Immunopharma, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/27/2025 | $0.59 | $0.63 (6.67%) | $0.65 | $0.59 | 1.34 M | $160.60 M |
| 01/24/2025 | $0.58 | $0.61 (5.13%) | $0.63 | $0.58 | 792,748 | $155.07 M |
| 01/23/2025 | $0.57 | $0.58 (2.29%) | $0.61 | $0.57 | 482,500 | $149.74 M |
| 01/22/2025 | $0.58 | $0.58 (-0.78%) | $0.60 | $0.57 | 810,437 | $147.51 M |
| 01/21/2025 | $0.59 | $0.57 (-3.58%) | $0.61 | $0.57 | 885,000 | $145.81 M |
| 01/17/2025 | $0.56 | $0.58 (2.06%) | $0.60 | $0.56 | 601,915 | $147.51 M |
| 01/16/2025 | $0.60 | $0.56 (-6.85%) | $0.61 | $0.56 | 913,405 | $143.25 M |
| 01/15/2025 | $0.58 | $0.60 (2.44%) | $0.62 | $0.58 | 582,700 | $153.07 M |
| 01/14/2025 | $0.60 | $0.57 (-4.25%) | $0.61 | $0.55 | 1.81 M | $147.25 M |
| 01/13/2025 | $0.60 | $0.59 (-1.71%) | $0.60 | $0.58 | 771,517 | $152.17 M |
| 01/10/2025 | $0.62 | $0.60 (-3.05%) | $0.64 | $0.60 | 895,936 | $154.81 M |
| 01/08/2025 | $0.66 | $0.65 (-1.26%) | $0.66 | $0.63 | 676,849 | $167.04 M |
| 01/07/2025 | $0.68 | $0.66 (-2.14%) | $0.71 | $0.66 | 623,900 | $170.06 M |
| 01/06/2025 | $0.71 | $0.68 (-4.1%) | $0.72 | $0.67 | 877,392 | $173.78 M |
| 01/03/2025 | $0.65 | $0.70 (7.37%) | $0.72 | $0.65 | 821,414 | $178.88 M |
| 01/02/2025 | $0.64 | $0.65 (1.16%) | $0.68 | $0.64 | 740,447 | $165.32 M |
| 12/31/2024 | $0.63 | $0.64 (1.22%) | $0.65 | $0.62 | 625,600 | $164.04 M |
| 12/30/2024 | $0.63 | $0.62 (-1.43%) | $0.65 | $0.60 | 883,538 | $159.17 M |
| 12/27/2024 | $0.65 | $0.65 (0.51%) | $0.70 | $0.64 | 686,528 | $166.60 M |
| 12/26/2024 | $0.60 | $0.65 (8.28%) | $0.70 | $0.60 | 895,100 | $166.52 M |
| 12/24/2024 | $0.61 | $0.61 (0.97%) | $0.63 | $0.60 | 742,300 | $157.09 M |
| 12/23/2024 | $0.62 | $0.62 (-1.2%) | $0.64 | $0.60 | 798,600 | $157.78 M |
| 12/20/2024 | $0.62 | $0.61 (-1.92%) | $0.64 | $0.60 | 2.81 M | $157.04 M |
| 12/19/2024 | $0.60 | $0.64 (6.83%) | $0.66 | $0.58 | 2.80 M | $164.29 M |
| 12/18/2024 | $0.65 | $0.59 (-7.9%) | $0.67 | $0.59 | 1.72 M | $152.48 M |
| 12/17/2024 | $0.67 | $0.65 (-3.16%) | $0.69 | $0.64 | 1.51 M | $165.55 M |
| 12/16/2024 | $0.68 | $0.67 (-0.97%) | $0.70 | $0.65 | 1.80 M | $171.83 M |
| 12/13/2024 | $0.76 | $0.67 (-11.37%) | $0.76 | $0.65 | 2.95 M | $172.70 M |
| 12/12/2024 | $0.83 | $0.76 (-8.41%) | $0.85 | $0.75 | 1.80 M | $194.85 M |
| 12/11/2024 | $0.92 | $0.85 (-7.61%) | $0.93 | $0.84 | 1.68 M | $217.86 M |
| 12/10/2024 | $0.91 | $0.92 (0.57%) | $0.95 | $0.89 | 1.10 M | $234.57 M |
| 12/09/2024 | $0.89 | $0.90 (1.49%) | $0.92 | $0.89 | 682,468 | $230.68 M |
| 12/06/2024 | $0.93 | $0.90 (-2.77%) | $0.95 | $0.89 | 901,688 | $231.75 M |
| 12/05/2024 | $0.95 | $0.92 (-2.95%) | $0.97 | $0.91 | 1.18 M | $235.80 M |
| 12/04/2024 | $0.94 | $0.94 (0.68%) | $0.97 | $0.91 | 684,900 | $241.47 M |
| 12/03/2024 | $0.99 | $0.94 (-5.19%) | $1.04 | $0.93 | 1.05 M | $240.57 M |
| 12/02/2024 | $0.94 | $1.00 (6.38%) | $1.02 | $0.92 | 886,984 | $256.31 M |
| 11/29/2024 | $0.95 | $0.95 (-0.52%) | $0.96 | $0.91 | 488,302 | $242.24 M |
| 11/27/2024 | $0.93 | $0.92 (-1.11%) | $1.00 | $0.92 | 416,218 | $235.93 M |
| 11/26/2024 | $0.92 | $0.92 (0.94%) | $1.03 | $0.89 | 1.23 M | $236.75 M |
| 11/25/2024 | $0.96 | $0.91 (-4.91%) | $1.04 | $0.87 | 3.71 M | $233.98 M |
| 11/22/2024 | $0.92 | $0.95 (3.64%) | $0.98 | $0.90 | 1.01 M | $243.49 M |
| 11/21/2024 | $1.01 | $0.92 (-9.25%) | $1.04 | $0.92 | 1.27 M | $234.93 M |
| 11/20/2024 | $1.09 | $1.03 (-5.5%) | $1.11 | $0.86 | 4.66 M | $264.00 M |
| 11/19/2024 | $1.09 | $1.11 (1.83%) | $1.12 | $1.06 | 893,900 | $284.50 M |
| 11/18/2024 | $1.12 | $1.11 (-0.89%) | $1.16 | $1.09 | 865,000 | $284.50 M |
| 11/15/2024 | $1.12 | $1.10 (-1.79%) | $1.12 | $1.06 | 1.35 M | $281.94 M |
| 11/14/2024 | $1.11 | $1.10 (-0.9%) | $1.12 | $1.06 | 1.10 M | $281.94 M |
| 11/13/2024 | $1.16 | $1.10 (-5.17%) | $1.17 | $1.09 | 522,032 | $281.94 M |
| 11/12/2024 | $1.18 | $1.17 (-0.85%) | $1.20 | $1.07 | 1.11 M | $299.88 M |
| 11/11/2024 | $1.22 | $1.21 (-0.82%) | $1.27 | $1.19 | 1.01 M | $310.13 M |
| 11/08/2024 | $1.26 | $1.22 (-3.17%) | $1.27 | $1.16 | 573,629 | $312.70 M |
| 11/07/2024 | $1.47 | $1.22 (-17.01%) | $1.48 | $1.16 | 2.03 M | $312.70 M |
| 11/06/2024 | $1.24 | $1.48 (19.35%) | $1.50 | $1.24 | 1.74 M | $379.34 M |
| 11/05/2024 | $1.32 | $1.24 (-6.06%) | $1.34 | $1.14 | 1.26 M | $317.82 M |
| 11/04/2024 | $1.08 | $1.27 (17.59%) | $1.31 | $1.05 | 2.03 M | $324.36 M |
| 11/01/2024 | $0.97 | $1.12 (15.38%) | $1.18 | $0.94 | 1.97 M | $286.05 M |
| 10/31/2024 | $0.85 | $0.96 (12.98%) | $0.96 | $0.85 | 2.12 M | $245.26 M |
| 10/30/2024 | $0.93 | $0.86 (-7.49%) | $0.95 | $0.85 | 2.12 M | $219.21 M |
| 10/29/2024 | $0.89 | $0.95 (6.19%) | $1.01 | $0.89 | 1.87 M | $242.14 M |
| 10/28/2024 | $0.88 | $0.94 (6.36%) | $1.03 | $0.86 | 3.46 M | $239.05 M |