5 DAY PERFORMANCE
+136.11%
1 MONTH PERFORMANCE
+64.20%
3 MONTH PERFORMANCE
+113.03%
6 MONTH PERFORMANCE
+33.37%
YEAR-TO-DATE PERFORMANCE
-17.15%
1 YEAR PERFORMANCE
+93.62%
Lyell Immunopharma Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $11.02 | $10.93 (-0.82%) | $11.18 | $10.64 | 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 |
| 08/05/2026 | $13.50 | $13.45 (-0.37%) | $13.98 | $13.20 | 484.70 K | $314.25 M |
| 08/04/2026 | $12.87 | $13.60 (5.67%) | $13.83 | $12.87 | 186.72 K | $317.75 M |
| 08/03/2026 | $13.05 | $12.87 (-1.38%) | $13.15 | $12.71 | 86.03 K | $300.69 M |
| 07/31/2026 | $13.50 | $12.94 (-4.15%) | $13.66 | $12.88 | 126.70 K | $283.08 M |
| 07/30/2026 | $12.98 | $13.72 (5.7%) | $13.74 | $12.82 | 197.92 K | $300.14 M |
| 07/29/2026 | $12.90 | $12.97 (0.54%) | $13.49 | $12.82 | 199.72 K | $283.73 M |
| 07/28/2026 | $12.94 | $12.99 (0.39%) | $13.05 | $12.56 | 157.10 K | $284.17 M |
| 07/27/2026 | $12.77 | $12.96 (1.49%) | $13.05 | $12.60 | 110.60 K | $283.51 M |
| 07/24/2026 | $12.83 | $12.63 (-1.56%) | $12.96 | $12.48 | 90.70 K | $276.29 M |
| 07/23/2026 | $12.63 | $12.78 (1.19%) | $13.02 | $12.45 | 91.42 K | $279.58 M |
| 07/22/2026 | $13.68 | $12.84 (-6.14%) | $14.14 | $12.68 | 163.85 K | $280.89 M |
| 07/21/2026 | $12.85 | $13.11 (2.02%) | $13.34 | $12.81 | 151.30 K | $286.79 M |
| 07/20/2026 | $13.36 | $12.92 (-3.29%) | $13.60 | $12.72 | 125.03 K | $282.64 M |
| 07/17/2026 | $13.15 | $13.32 (1.29%) | $13.90 | $13.06 | 168.70 K | $291.39 M |
| 07/16/2026 | $14.24 | $13.89 (-2.46%) | $14.40 | $13.24 | 140.92 K | $303.86 M |
| 07/15/2026 | $13.52 | $14.26 (5.47%) | $14.60 | $13.26 | 144.20 K | $311.95 M |
| 07/14/2026 | $14.24 | $13.40 (-5.9%) | $14.24 | $13.23 | 171.35 K | $293.14 M |
| 07/13/2026 | $14.79 | $14.33 (-3.11%) | $14.79 | $14.14 | 133.00 K | $313.48 M |
| 07/10/2026 | $15.17 | $15.01 (-1.05%) | $15.45 | $13.81 | 116.60 K | $328.36 M |
| 07/09/2026 | $15.15 | $15.21 (0.4%) | $16.07 | $14.83 | 137.40 K | $332.73 M |
| 07/08/2026 | $15.66 | $15.40 (-1.66%) | $16.80 | $14.70 | 270.60 K | $336.89 M |
| 07/07/2026 | $13.96 | $15.91 (13.97%) | $16.15 | $13.42 | 275.71 K | $348.05 M |
| 07/06/2026 | $14.11 | $14.04 (-0.5%) | $14.70 | $13.75 | 213.91 K | $307.14 M |
| 07/02/2026 | $13.05 | $14.05 (7.66%) | $14.22 | $13.05 | 219.50 K | $307.36 M |
| 07/01/2026 | $13.86 | $12.97 (-6.42%) | $14.12 | $12.56 | 164.24 K | $283.73 M |
| 06/30/2026 | $12.79 | $14.05 (9.85%) | $14.21 | $12.41 | 359.58 K | $307.36 M |
| 06/29/2026 | $11.84 | $12.75 (7.69%) | $13.08 | $11.84 | 200.11 K | $278.92 M |
| 06/26/2026 | $12.38 | $11.61 (-6.22%) | $12.68 | $11.47 | 1.70 M | $253.98 M |
| 06/25/2026 | $13.13 | $12.49 (-4.87%) | $13.73 | $12.33 | 130.37 K | $273.23 M |
| 06/24/2026 | $12.65 | $13.00 (2.77%) | $13.25 | $12.35 | 132.90 K | $284.39 M |
| 06/23/2026 | $11.88 | $12.63 (6.31%) | $13.02 | $11.66 | 152.50 K | $276.29 M |
| 06/22/2026 | $12.84 | $11.97 (-6.78%) | $13.07 | $11.67 | 184.61 K | $261.86 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.
