5 DAY PERFORMANCE
+4.58%
1 MONTH PERFORMANCE
-0.82%
3 MONTH PERFORMANCE
-21.09%
6 MONTH PERFORMANCE
-58.82%
YEAR-TO-DATE PERFORMANCE
-27.94%
1 YEAR PERFORMANCE
-80.46%
Lyell Immunopharma, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/02/2025 | $0.47 | $0.46 (-1.87%) | $0.49 | $0.45 | 491,707 | $122.93 M |
| 05/01/2025 | $0.49 | $0.47 (-4.57%) | $0.51 | $0.44 | 651,000 | $125.27 M |
| 04/30/2025 | $0.43 | $0.48 (10.59%) | $0.48 | $0.41 | 1.03 M | $126.66 M |
| 04/29/2025 | $0.43 | $0.43 (-0.09%) | $0.46 | $0.42 | 450,500 | $115.17 M |
| 04/28/2025 | $0.45 | $0.44 (-1.12%) | $0.47 | $0.43 | 596,309 | $117.54 M |
| 04/25/2025 | $0.46 | $0.45 (-1.92%) | $0.48 | $0.42 | 612,639 | $117.72 M |
| 04/24/2025 | $0.48 | $0.47 (-3.27%) | $0.49 | $0.46 | 499,738 | $122.11 M |
| 04/23/2025 | $0.49 | $0.48 (-2.25%) | $0.49 | $0.46 | 657,320 | $124.99 M |
| 04/22/2025 | $0.46 | $0.46 (0%) | $0.47 | $0.43 | 476,500 | $120.28 M |
| 04/21/2025 | $0.43 | $0.44 (1.04%) | $0.48 | $0.43 | 690,087 | $114.45 M |
| 04/17/2025 | $0.43 | $0.43 (0.84%) | $0.47 | $0.43 | 1.13 M | $113.38 M |
| 04/16/2025 | $0.44 | $0.44 (-0.07%) | $0.46 | $0.43 | 682,900 | $114.79 M |
| 04/15/2025 | $0.45 | $0.46 (2.16%) | $0.51 | $0.43 | 978,845 | $119.97 M |
| 04/14/2025 | $0.44 | $0.44 (1.39%) | $0.45 | $0.44 | 452,400 | $116.25 M |
| 04/11/2025 | $0.42 | $0.44 (4.98%) | $0.44 | $0.39 | 976,510 | $114.66 M |
| 04/10/2025 | $0.43 | $0.41 (-2.38%) | $0.45 | $0.40 | 451,300 | $108.49 M |
| 04/09/2025 | $0.41 | $0.44 (8.29%) | $0.45 | $0.41 | 836,734 | $115.42 M |
| 04/08/2025 | $0.45 | $0.41 (-8.4%) | $0.48 | $0.40 | 592,100 | $108.02 M |
| 04/07/2025 | $0.44 | $0.45 (1.64%) | $0.47 | $0.41 | 765,442 | $116.78 M |
| 04/04/2025 | $0.46 | $0.46 (1.22%) | $0.50 | $0.44 | 723,932 | $121.54 M |
| 04/03/2025 | $0.49 | $0.47 (-5.3%) | $0.50 | $0.46 | 888,400 | $121.59 M |
| 04/02/2025 | $0.48 | $0.51 (5.29%) | $0.51 | $0.48 | 601,000 | $132.70 M |
| 04/01/2025 | $0.52 | $0.48 (-6.87%) | $0.55 | $0.48 | 662,821 | $126.63 M |
| 03/31/2025 | $0.56 | $0.54 (-3.93%) | $0.57 | $0.52 | 869,757 | $140.68 M |
| 03/28/2025 | $0.59 | $0.54 (-8.35%) | $0.62 | $0.54 | 615,131 | $141.51 M |
| 03/27/2025 | $0.57 | $0.59 (4.47%) | $0.63 | $0.57 | 793,535 | $155.21 M |
| 03/26/2025 | $0.55 | $0.56 (1.79%) | $0.60 | $0.54 | 703,375 | $145.85 M |
| 03/25/2025 | $0.56 | $0.53 (-5.71%) | $0.56 | $0.53 | 546,216 | $137.33 M |
| 03/24/2025 | $0.58 | $0.56 (-4.3%) | $0.60 | $0.55 | 482,860 | $146.22 M |
| 03/21/2025 | $0.53 | $0.58 (9.15%) | $0.59 | $0.52 | 1.29 M | $151.27 M |
| 03/20/2025 | $0.60 | $0.53 (-10.76%) | $0.62 | $0.53 | 839,900 | $139.45 M |
| 03/19/2025 | $0.54 | $0.58 (7.74%) | $0.63 | $0.52 | 2.33 M | $152.13 M |
| 03/18/2025 | $0.51 | $0.48 (-5.18%) | $0.55 | $0.48 | 1.26 M | $126.48 M |
| 03/17/2025 | $0.59 | $0.52 (-12.36%) | $0.59 | $0.51 | 1.18 M | $135.21 M |
| 03/14/2025 | $0.60 | $0.59 (-2.66%) | $0.62 | $0.59 | 1.02 M | $153.07 M |
| 03/13/2025 | $0.68 | $0.61 (-10.28%) | $0.68 | $0.58 | 605,103 | $158.54 M |
| 03/12/2025 | $0.68 | $0.67 (-1.25%) | $0.70 | $0.62 | 599,605 | $175.58 M |
| 03/11/2025 | $0.70 | $0.67 (-4.9%) | $0.72 | $0.66 | 482,514 | $174.07 M |
| 03/10/2025 | $0.73 | $0.68 (-6.48%) | $0.73 | $0.67 | 489,846 | $178.15 M |
| 03/07/2025 | $0.74 | $0.74 (0.92%) | $0.78 | $0.70 | 923,000 | $190.49 M |
| 03/06/2025 | $0.69 | $0.73 (5.06%) | $0.74 | $0.67 | 908,300 | $186.18 M |
| 03/05/2025 | $0.72 | $0.70 (-2.26%) | $0.72 | $0.69 | 622,348 | $179.42 M |
| 03/04/2025 | $0.66 | $0.70 (6.61%) | $0.71 | $0.63 | 1.23 M | $180.34 M |
| 03/03/2025 | $0.71 | $0.66 (-6.28%) | $0.71 | $0.65 | 660,904 | $169.52 M |
| 02/28/2025 | $0.72 | $0.71 (-0.75%) | $0.72 | $0.67 | 725,800 | $182.18 M |
| 02/27/2025 | $0.71 | $0.71 (-0.01%) | $0.73 | $0.68 | 1.09 M | $182.70 M |
| 02/26/2025 | $0.67 | $0.70 (5.12%) | $0.71 | $0.65 | 1.14 M | $179.52 M |
| 02/25/2025 | $0.69 | $0.66 (-4.7%) | $0.72 | $0.64 | 549,550 | $168.55 M |
| 02/24/2025 | $0.71 | $0.67 (-6.32%) | $0.77 | $0.66 | 1.88 M | $170.47 M |
| 02/21/2025 | $0.68 | $0.70 (3.18%) | $0.73 | $0.67 | 1.09 M | $179.60 M |
| 02/20/2025 | $0.63 | $0.66 (4.76%) | $0.69 | $0.62 | 1.42 M | $169.16 M |
| 02/19/2025 | $0.60 | $0.62 (2.96%) | $0.62 | $0.60 | 630,521 | $158.60 M |
| 02/18/2025 | $0.61 | $0.61 (-0.1%) | $0.62 | $0.57 | 812,800 | $156.19 M |
| 02/14/2025 | $0.61 | $0.61 (0.84%) | $0.63 | $0.59 | 1.76 M | $156.37 M |
| 02/13/2025 | $0.55 | $0.58 (6.77%) | $0.60 | $0.53 | 3.38 M | $149.17 M |
| 02/12/2025 | $0.53 | $0.54 (1.09%) | $0.56 | $0.51 | 1.33 M | $137.59 M |
| 02/11/2025 | $0.55 | $0.54 (-0.22%) | $0.56 | $0.51 | 2.22 M | $139.64 M |
| 02/10/2025 | $0.58 | $0.55 (-3.84%) | $0.58 | $0.55 | 2.03 M | $141.87 M |
| 02/07/2025 | $0.60 | $0.57 (-4.03%) | $0.60 | $0.57 | 721,839 | $147.02 M |
| 02/06/2025 | $0.62 | $0.59 (-4.23%) | $0.63 | $0.57 | 3.96 M | $151.48 M |
| 02/05/2025 | $0.61 | $0.62 (2.21%) | $0.64 | $0.60 | 809,280 | $158.91 M |
| 02/04/2025 | $0.59 | $0.60 (3.03%) | $0.63 | $0.58 | 1.01 M | $154.48 M |
| 02/03/2025 | $0.58 | $0.58 (1.65%) | $0.61 | $0.57 | 867,506 | $149.81 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
