5 DAY PERFORMANCE
+130.98%
1 MONTH PERFORMANCE
+196.17%
3 MONTH PERFORMANCE
+79.45%
6 MONTH PERFORMANCE
+22.30%
YEAR-TO-DATE PERFORMANCE
-17.15%
1 YEAR PERFORMANCE
+42.62%
Lyell Immunopharma Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $15.18 | $15.00 (-1.15%) | $16.20 | $13.69 | 657.43 K | $366.54 M |
| 11/04/2026 | $12.09 | $15.43 (27.63%) | $16.73 | $12.09 | 1.10 M | $377.05 M |
| 11/03/2026 | $10.92 | $10.77 (-1.37%) | $11.63 | $10.58 | 78.10 K | $263.18 M |
| 11/02/2026 | $11.04 | $10.88 (-1.45%) | $11.40 | $10.56 | 104.10 K | $265.86 M |
| 10/30/2026 | $11.26 | $11.04 (-1.95%) | $11.43 | $10.79 | 113.30 K | $257.94 M |
| 10/29/2026 | $11.00 | $11.31 (2.82%) | $11.62 | $11.00 | 149.22 K | $264.25 M |
| 10/28/2026 | $10.01 | $10.93 (9.19%) | $11.03 | $9.84 | 156.81 K | $255.37 M |
| 10/27/2026 | $9.34 | $10.12 (8.35%) | $10.14 | $9.26 | 127.91 K | $236.44 M |
| 10/26/2026 | $9.35 | $9.31 (-0.43%) | $9.42 | $9.07 | 85.22 K | $217.52 M |
| 10/23/2026 | $9.33 | $9.39 (0.64%) | $9.45 | $9.05 | 101.64 K | $219.39 M |
| 10/22/2026 | $9.40 | $9.38 (-0.21%) | $9.69 | $9.27 | 93.20 K | $219.15 M |
| 10/21/2026 | $9.65 | $9.41 (-2.49%) | $10.12 | $9.29 | 118.32 K | $219.86 M |
| 10/20/2026 | $8.74 | $9.70 (10.98%) | $10.01 | $8.57 | 158.62 K | $226.63 M |
| 10/19/2026 | $8.00 | $8.80 (10%) | $9.05 | $7.92 | 212.92 K | $205.60 M |
| 10/16/2026 | $8.24 | $8.12 (-1.46%) | $8.44 | $7.92 | 195.00 K | $189.72 M |
| 10/15/2026 | $8.00 | $8.19 (2.37%) | $8.44 | $7.76 | 325.00 K | $191.35 M |
| 10/14/2026 | $7.42 | $7.99 (7.68%) | $8.29 | $7.20 | 402.24 K | $186.68 M |
| 10/13/2026 | $8.27 | $7.51 (-9.19%) | $8.27 | $7.39 | 187.20 K | $175.46 M |
| 10/12/2026 | $8.63 | $8.27 (-4.17%) | $8.69 | $8.23 | 100.40 K | $193.22 M |
| 10/09/2026 | $8.72 | $8.71 (-0.11%) | $9.10 | $8.62 | 106.81 K | $203.50 M |
| 10/08/2026 | $8.49 | $8.79 (3.53%) | $8.85 | $8.21 | 194.72 K | $205.37 M |
| 10/07/2026 | $8.48 | $8.56 (0.94%) | $8.95 | $8.38 | 184.70 K | $200.00 M |
| 10/06/2026 | $9.13 | $8.61 (-5.7%) | $9.13 | $8.59 | 125.04 K | $201.16 M |
| 10/05/2026 | $9.27 | $9.07 (-2.16%) | $9.31 | $8.66 | 129.45 K | $211.91 M |
| 10/02/2026 | $9.55 | $9.26 (-3.04%) | $9.56 | $9.21 | 111.40 K | $216.35 M |
| 10/01/2026 | $9.80 | $9.41 (-3.98%) | $9.97 | $9.36 | 115.25 K | $219.86 M |
| 09/30/2026 | $9.61 | $9.79 (1.87%) | $10.00 | $9.43 | 153.94 K | $228.73 M |
| 09/29/2026 | $9.74 | $9.63 (-1.13%) | $9.74 | $9.45 | 140.82 K | $225.00 M |
| 09/28/2026 | $9.80 | $9.74 (-0.61%) | $9.96 | $9.60 | 129.02 K | $227.57 M |
| 09/25/2026 | $10.16 | $9.85 (-3.05%) | $10.16 | $9.81 | 108.90 K | $230.14 M |
| 09/24/2026 | $10.41 | $10.12 (-2.79%) | $10.76 | $10.06 | 164.52 K | $236.44 M |
| 09/23/2026 | $11.05 | $10.53 (-4.71%) | $11.05 | $10.32 | 161.50 K | $246.02 M |
| 09/22/2026 | $11.09 | $11.15 (0.54%) | $11.23 | $10.95 | 211.51 K | $260.51 M |
| 09/21/2026 | $11.02 | $10.93 (-0.82%) | $11.18 | $10.60 | 142.62 K | $255.37 M |
| 09/18/2026 | $10.75 | $11.01 (2.42%) | $11.05 | $10.53 | 401.13 K | $257.24 M |
| 09/17/2026 | $11.01 | $10.80 (-1.91%) | $11.06 | $10.60 | 133.00 K | $252.33 M |
| 09/16/2026 | $10.90 | $10.78 (-1.1%) | $10.98 | $10.46 | 154.70 K | $251.86 M |
| 09/15/2026 | $11.29 | $10.91 (-3.37%) | $11.29 | $10.55 | 184.15 K | $254.90 M |
| 09/14/2026 | $11.97 | $11.33 (-5.35%) | $12.39 | $11.24 | 104.41 K | $264.71 M |
| 09/11/2026 | $12.41 | $11.96 (-3.63%) | $13.00 | $11.70 | 152.20 K | $279.43 M |
| 09/10/2026 | $12.70 | $12.20 (-3.94%) | $12.71 | $12.04 | 111.12 K | $285.04 M |
| 09/09/2026 | $13.52 | $12.88 (-4.73%) | $13.82 | $12.71 | 101.60 K | $300.93 M |
| 09/08/2026 | $14.12 | $13.53 (-4.18%) | $14.13 | $13.37 | 83.00 K | $316.11 M |
| 09/04/2026 | $14.29 | $14.37 (0.56%) | $14.68 | $13.92 | 54.10 K | $335.74 M |
| 09/03/2026 | $15.11 | $14.32 (-5.23%) | $15.14 | $14.19 | 79.10 K | $334.57 M |
| 09/02/2026 | $14.49 | $14.96 (3.24%) | $14.97 | $14.25 | 56.90 K | $349.53 M |
| 09/01/2026 | $14.14 | $14.53 (2.76%) | $14.84 | $14.00 | 67.01 K | $339.48 M |
| 08/31/2026 | $14.51 | $14.32 (-1.31%) | $14.71 | $14.14 | 62.80 K | $334.57 M |
| 08/28/2026 | $14.56 | $14.53 (-0.21%) | $14.78 | $14.06 | 78.12 K | $339.48 M |
| 08/27/2026 | $14.67 | $14.61 (-0.41%) | $15.02 | $14.33 | 88.40 K | $341.35 M |
| 08/26/2026 | $15.34 | $14.80 (-3.52%) | $15.41 | $14.61 | 87.80 K | $345.79 M |
| 08/25/2026 | $15.02 | $15.49 (3.13%) | $15.68 | $14.92 | 103.00 K | $361.91 M |
| 08/24/2026 | $15.30 | $14.74 (-3.66%) | $15.49 | $14.46 | 73.24 K | $344.39 M |
| 08/21/2026 | $15.54 | $15.53 (-0.06%) | $16.16 | $15.20 | 104.91 K | $362.84 M |
| 08/20/2026 | $15.59 | $15.35 (-1.54%) | $16.02 | $14.53 | 207.67 K | $358.64 M |
| 08/19/2026 | $16.02 | $15.76 (-1.62%) | $17.15 | $15.66 | 171.05 K | $368.22 M |
| 08/18/2026 | $13.54 | $15.79 (16.62%) | $15.81 | $13.46 | 311.00 K | $368.92 M |
| 08/17/2026 | $13.86 | $13.55 (-2.24%) | $13.93 | $13.39 | 132.56 K | $316.58 M |
| 08/14/2026 | $13.77 | $13.95 (1.31%) | $14.02 | $13.42 | 106.10 K | $325.93 M |
| 08/13/2026 | $14.20 | $13.74 (-3.24%) | $14.41 | $13.70 | 89.10 K | $321.02 M |
| 08/12/2026 | $14.77 | $14.17 (-4.06%) | $15.01 | $14.07 | 98.15 K | $331.07 M |
| 08/11/2026 | $14.33 | $14.88 (3.84%) | $15.52 | $14.32 | 134.52 K | $347.66 M |
| 08/10/2026 | $14.50 | $14.33 (-1.17%) | $15.08 | $14.09 | 203.11 K | $334.81 M |
| 08/07/2026 | $14.00 | $14.71 (5.07%) | $15.09 | $13.95 | 111.17 K | $343.68 M |
| 08/06/2026 | $14.01 | $14.21 (1.43%) | $15.63 | $13.85 | 362.84 K | $332.00 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.
