5 DAY PERFORMANCE
-8.50%
1 MONTH PERFORMANCE
+16.84%
3 MONTH PERFORMANCE
+0.92%
6 MONTH PERFORMANCE
-44.72%
YEAR-TO-DATE PERFORMANCE
+6.25%
1 YEAR PERFORMANCE
-71.06%
Lyell Immunopharma, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $0.68 | $0.61 (-10.28%) | $0.68 | $0.58 | 603,639 | $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 |
| 01/31/2025 | $0.60 | $0.59 (-1.49%) | $0.60 | $0.57 | 873,800 | $151.30 M |
| 01/30/2025 | $0.61 | $0.58 (-4.38%) | $0.61 | $0.55 | 523,600 | $149.48 M |
| 01/29/2025 | $0.61 | $0.58 (-4.54%) | $0.64 | $0.57 | 585,200 | $148.61 M |
| 01/28/2025 | $0.64 | $0.61 (-4.91%) | $0.64 | $0.60 | 458,272 | $156.22 M |
| 01/27/2025 | $0.59 | $0.63 (6.67%) | $0.65 | $0.59 | 1.34 M | $160.60 M |
| 01/24/2025 | $0.58 | $0.61 (5.13%) | $0.63 | $0.58 | 792,748 | $155.07 M |
| 01/23/2025 | $0.57 | $0.58 (2.29%) | $0.61 | $0.57 | 482,500 | $149.74 M |
| 01/22/2025 | $0.58 | $0.58 (-0.78%) | $0.60 | $0.57 | 810,437 | $147.51 M |
| 01/21/2025 | $0.59 | $0.57 (-3.58%) | $0.61 | $0.57 | 885,000 | $145.81 M |
| 01/17/2025 | $0.56 | $0.58 (2.06%) | $0.60 | $0.56 | 601,915 | $147.51 M |
| 01/16/2025 | $0.60 | $0.56 (-6.85%) | $0.61 | $0.56 | 913,405 | $143.25 M |
| 01/15/2025 | $0.58 | $0.60 (2.44%) | $0.62 | $0.58 | 582,700 | $153.07 M |
| 01/14/2025 | $0.60 | $0.57 (-4.25%) | $0.61 | $0.55 | 1.81 M | $147.25 M |
| 01/13/2025 | $0.60 | $0.59 (-1.71%) | $0.60 | $0.58 | 771,517 | $152.17 M |
| 01/10/2025 | $0.62 | $0.60 (-3.05%) | $0.64 | $0.60 | 895,936 | $154.81 M |
| 01/08/2025 | $0.66 | $0.65 (-1.26%) | $0.66 | $0.63 | 676,849 | $167.04 M |
| 01/07/2025 | $0.68 | $0.66 (-2.14%) | $0.71 | $0.66 | 623,900 | $170.06 M |
| 01/06/2025 | $0.71 | $0.68 (-4.1%) | $0.72 | $0.67 | 877,392 | $173.78 M |
| 01/03/2025 | $0.65 | $0.70 (7.37%) | $0.72 | $0.65 | 821,414 | $178.88 M |
| 01/02/2025 | $0.64 | $0.65 (1.16%) | $0.68 | $0.64 | 740,447 | $165.32 M |
| 12/31/2024 | $0.63 | $0.64 (1.22%) | $0.65 | $0.62 | 625,600 | $164.04 M |
| 12/30/2024 | $0.63 | $0.62 (-1.43%) | $0.65 | $0.60 | 883,538 | $159.17 M |
| 12/27/2024 | $0.65 | $0.65 (0.51%) | $0.70 | $0.64 | 686,528 | $166.60 M |
| 12/26/2024 | $0.60 | $0.65 (8.28%) | $0.70 | $0.60 | 895,100 | $166.52 M |
| 12/24/2024 | $0.61 | $0.61 (0.97%) | $0.63 | $0.60 | 742,300 | $157.09 M |
| 12/23/2024 | $0.62 | $0.62 (-1.2%) | $0.64 | $0.60 | 798,600 | $157.78 M |
| 12/20/2024 | $0.62 | $0.61 (-1.92%) | $0.64 | $0.60 | 2.81 M | $157.04 M |
| 12/19/2024 | $0.60 | $0.64 (6.83%) | $0.66 | $0.58 | 2.80 M | $164.29 M |
| 12/18/2024 | $0.65 | $0.59 (-7.9%) | $0.67 | $0.59 | 1.72 M | $152.48 M |
| 12/17/2024 | $0.67 | $0.65 (-3.16%) | $0.69 | $0.64 | 1.51 M | $165.55 M |
| 12/16/2024 | $0.68 | $0.67 (-0.97%) | $0.70 | $0.65 | 1.80 M | $171.83 M |
| 12/13/2024 | $0.76 | $0.67 (-11.37%) | $0.76 | $0.65 | 2.95 M | $172.70 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.
