Lyell Immunopharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2025	0.42	0.42	0.40	0.40	0.40	-4.03%	742,387
May 12, 2025	0.41	0.44	0.40	0.42	0.42	5.40%	930,428
May 9, 2025	0.42	0.44	0.39	0.40	0.40	-6.54%	1,840,622
May 8, 2025	0.41	0.44	0.40	0.43	0.43	1.66%	519,784
May 7, 2025	0.42	0.44	0.40	0.42	0.42	1.27%	463,824
May 6, 2025	0.42	0.46	0.41	0.42	0.42	-4.33%	576,445
May 5, 2025	0.46	0.47	0.43	0.43	0.43	-5.79%	267,681
May 2, 2025	0.47	0.49	0.45	0.46	0.46	-1.87%	491,707
May 1, 2025	0.49	0.51	0.44	0.47	0.47	-1.09%	650,983
Apr 30, 2025	0.43	0.48	0.41	0.48	0.48	9.97%	1,032,429
Apr 29, 2025	0.43	0.46	0.42	0.43	0.43	-2.02%	450,466
Apr 28, 2025	0.45	0.47	0.43	0.44	0.44	-2.04%	596,309
Apr 25, 2025	0.46	0.48	0.42	0.45	0.45	-3.60%	612,639
Apr 24, 2025	0.48	0.49	0.46	0.47	0.47	-2.30%	499,738
Apr 23, 2025	0.49	0.49	0.46	0.48	0.48	3.91%	657,320
Apr 22, 2025	0.46	0.47	0.43	0.46	0.46	5.09%	476,460
Apr 21, 2025	0.43	0.48	0.43	0.44	0.44	0.95%	690,087
Apr 17, 2025	0.43	0.47	0.43	0.43	0.43	-1.23%	1,131,801
Apr 16, 2025	0.44	0.46	0.43	0.44	0.44	-4.32%	682,861
Apr 15, 2025	0.45	0.51	0.43	0.46	0.46	3.19%	978,845
Apr 14, 2025	0.44	0.45	0.44	0.44	0.44	1.39%	452,366
Apr 11, 2025	0.42	0.44	0.39	0.44	0.44	5.69%	976,510
Apr 10, 2025	0.43	0.45	0.40	0.41	0.41	-6.00%	451,284
Apr 9, 2025	0.41	0.45	0.41	0.44	0.44	6.85%	836,734
Apr 8, 2025	0.45	0.48	0.40	0.41	0.41	-7.50%	592,052
Apr 7, 2025	0.44	0.47	0.41	0.45	0.45	-3.92%	765,442
Apr 4, 2025	0.46	0.50	0.44	0.46	0.46	-0.04%	723,932
Apr 3, 2025	0.49	0.50	0.46	0.47	0.47	-8.37%	888,350
Apr 2, 2025	0.48	0.51	0.48	0.51	0.51	4.79%	600,990
Apr 1, 2025	0.52	0.55	0.48	0.48	0.48	-9.98%	662,821
Mar 31, 2025	0.56	0.57	0.52	0.54	0.54	-0.59%	869,757
Mar 28, 2025	0.59	0.62	0.54	0.54	0.54	-8.83%	615,131
Mar 27, 2025	0.57	0.63	0.57	0.59	0.59	6.42%	793,535
Mar 26, 2025	0.55	0.60	0.54	0.56	0.56	6.21%	703,375
Mar 25, 2025	0.56	0.56	0.53	0.53	0.53	-6.08%	546,216
Mar 24, 2025	0.58	0.60	0.55	0.56	0.56	-3.34%	482,860
Mar 21, 2025	0.53	0.59	0.52	0.58	0.58	8.48%	1,287,157
Mar 20, 2025	0.60	0.62	0.53	0.53	0.53	-8.34%	839,900
Mar 19, 2025	0.54	0.63	0.52	0.58	0.58	20.28%	2,330,674
Mar 18, 2025	0.51	0.55	0.48	0.48	0.48	-6.46%	1,259,510
Mar 17, 2025	0.59	0.59	0.51	0.52	0.52	-11.67%	1,182,212
Mar 14, 2025	0.60	0.62	0.59	0.59	0.59	-3.45%	1,017,265
Mar 13, 2025	0.68	0.68	0.58	0.61	0.61	-9.71%	605,103
Mar 12, 2025	0.68	0.70	0.62	0.67	0.67	0.87%	599,605
Mar 11, 2025	0.70	0.72	0.66	0.67	0.67	-2.25%	482,514
Mar 10, 2025	0.73	0.73	0.67	0.68	0.68	-8.37%	489,845
Mar 7, 2025	0.74	0.78	0.70	0.74	0.74	2.31%	922,983
Mar 6, 2025	0.69	0.74	0.67	0.73	0.73	3.77%	908,276
Mar 5, 2025	0.72	0.72	0.69	0.70	0.70	-0.51%	622,348
Mar 4, 2025	0.66	0.71	0.63	0.70	0.70	6.38%	1,234,148