-
5 DAY PERFORMANCE
+29.13% -
1 MONTH PERFORMANCE
+1.64% -
3 MONTH PERFORMANCE
-12.68% -
6 MONTH PERFORMANCE
-47.46% -
YEAR-TO-DATE PERFORMANCE
-36.08% -
1 YEAR PERFORMANCE
-42.06%
Lyell Immunopharma, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2024 | $1.32 | $1.24 (-6.06%) | $1.34 | $1.14 | 1.26 M | $316.69 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 |
| 10/25/2024 | $1.10 | $0.93 (-15.73%) | $1.16 | $0.87 | 14.48 M | $236.75 M |
| 10/24/2024 | $1.15 | $1.09 (-5.22%) | $1.16 | $1.09 | 2.95 M | $278.38 M |
| 10/23/2024 | $1.14 | $1.15 (0.88%) | $1.17 | $1.12 | 301,900 | $293.71 M |
| 10/22/2024 | $1.09 | $1.15 (5.5%) | $1.17 | $1.09 | 457,634 | $293.71 M |
| 10/21/2024 | $1.15 | $1.12 (-2.61%) | $1.17 | $1.10 | 402,900 | $286.05 M |
| 10/18/2024 | $1.20 | $1.17 (-2.5%) | $1.22 | $1.16 | 410,700 | $298.82 M |
| 10/17/2024 | $1.27 | $1.18 (-7.09%) | $1.27 | $1.18 | 240,018 | $301.37 M |
| 10/16/2024 | $1.20 | $1.25 (4.17%) | $1.25 | $1.17 | 662,500 | $319.25 M |
| 10/15/2024 | $1.17 | $1.17 (0%) | $1.22 | $1.15 | 315,119 | $298.82 M |
| 10/14/2024 | $1.17 | $1.19 (1.71%) | $1.22 | $1.15 | 782,001 | $303.92 M |
| 10/11/2024 | $1.08 | $1.18 (9.26%) | $1.18 | $1.08 | 428,028 | $301.37 M |
| 10/10/2024 | $1.09 | $1.09 (0%) | $1.11 | $1.06 | 383,800 | $278.38 M |
| 10/09/2024 | $1.14 | $1.08 (-5.26%) | $1.19 | $1.06 | 548,000 | $275.83 M |
| 10/08/2024 | $1.13 | $1.13 (0%) | $1.17 | $1.12 | 269,100 | $288.60 M |
| 10/07/2024 | $1.22 | $1.13 (-7.38%) | $1.23 | $1.11 | 458,245 | $288.60 M |
| 10/04/2024 | $1.25 | $1.22 (-2.4%) | $1.25 | $1.21 | 259,126 | $311.59 M |
| 10/03/2024 | $1.21 | $1.19 (-1.65%) | $1.23 | $1.19 | 346,721 | $303.92 M |
| 10/02/2024 | $1.26 | $1.23 (-2.38%) | $1.27 | $1.19 | 505,000 | $314.14 M |
| 10/01/2024 | $1.36 | $1.28 (-5.88%) | $1.38 | $1.28 | 397,970 | $326.91 M |
| 09/30/2024 | $1.48 | $1.38 (-6.76%) | $1.52 | $1.36 | 571,400 | $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 |