Free Trial

Lyell Immunopharma (LYEL) Stock Chart & Stock Price History

→ Claim Your Complimentary Bitcoin Reward (From Crypto Swap Profits) (Ad)
Free LYEL Stock Alerts
$2.75
-0.02 (-0.72%)
(As of 05/28/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

Lyell Immunopharma Stock Price Performance

5 Day
Performance
-0.72%
1 Month
Performance
+22.22%
3 Month
Performance
-5.82%
6 Month
Performance
+64.67%
Year-To-Date
Performance
+41.75%
1 Year
Performance
-4.84%
Receive LYEL Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Lyell Immunopharma and its competitors with MarketBeat's FREE daily newsletter

Ad Crypto Swap Profits
Did You Get Your Free Bitcoin Yet?
And my special guest is willing to give you $10 in Bitcoin (BTC) if you take it seriously. Right now is a very important time to pay attention to what we are doing and what is happening. If you wait... it will be too late. This week we are holding several workshops and if you attend and pay attention my special guest is going to send you $10 in Bitcoin.
>> Register right here

LYEL Stock Chart for Wednesday, May, 29, 2024

LYEL Chart by TradingView

Lyell Immunopharma Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/28/2024$2.77$2.75
-0.72%		$2.82$2.71295,941 shs$701.09 million
05/27/2024$2.77$2.77$2.79$2.68586,500 shs$706.18 million
05/24/2024$2.71$2.77
+2.21%		$2.79$2.69586,525 shs$706.18 million
05/23/2024$2.76$2.71
-1.81%		$2.78$2.66813,966 shs$690.89 million
05/22/2024$2.61$2.76
+5.75%		$2.82$2.56894,069 shs$703.63 million
05/21/2024$2.67$2.61
-2.25%		$2.73$2.61790,993 shs$665.39 million
05/20/2024$2.74$2.67
-2.55%		$2.72$2.51889,801 shs$680.69 million
05/17/2024$2.78$2.74
-1.44%		$2.88$2.701.06 million shs$698.54 million
05/16/2024$2.61$2.78
+6.51%		$2.80$2.55647,926 shs$708.73 million
05/15/2024$2.54$2.61
+2.76%		$2.72$2.50493,040 shs$665.39 million
05/14/2024$2.40$2.54
+5.83%		$2.60$2.42434,923 shs$647.55 million
05/13/2024$2.46$2.40
-2.44%		$2.52$2.40591,478 shs$611.86 million
05/10/2024$2.68$2.46
-8.21%		$2.71$2.45651,251 shs$627.15 million
05/09/2024$2.50$2.68
+7.20%		$2.70$2.501.03 million shs$683.24 million
05/08/2024$2.54$2.50
-1.57%		$2.58$2.47839,769 shs$637.35 million
05/07/2024$2.54$2.54$2.55$2.42926,958 shs$647.55 million
05/06/2024$2.36$2.54
+7.63%		$2.54$2.34834,517 shs$647.54 million
05/03/2024$2.40$2.36
-1.67%		$2.66$2.35446,015 shs$601.66 million
05/02/2024$2.33$2.40
+3.00%		$2.44$2.32799,679 shs$611.86 million
05/01/2024$2.17$2.33
+7.37%		$2.38$2.15825,123 shs$553.21 million
04/30/2024$2.25$2.17
-3.56%		$2.26$2.16559,977 shs$553.22 million
04/29/2024$2.17$2.25
+3.69%		$2.28$2.19414,247 shs$573.62 million
04/26/2024$2.20$2.17
-1.36%		$2.21$2.11352,182 shs$553.22 million
04/25/2024$2.30$2.20
-4.35%		$2.53$2.15540,830 shs$560.87 million
04/24/2024$2.44$2.30
-5.74%		$2.48$2.29775,286 shs$584.43 million
04/23/2024$2.41$2.44
+1.24%		$2.55$2.36687,088 shs$620.00 million
04/22/2024$2.23$2.41
+8.07%		$2.42$2.19958,512 shs$612.37 million
04/19/2024$2.33$2.23
-4.29%		$2.38$2.151.08 million shs$566.64 million
04/18/2024$2.38$2.33
-2.10%		$2.42$2.26906,617 shs$592.05 million
04/17/2024$2.41$2.38
-1.24%		$2.49$2.351.03 million shs$604.76 million
04/16/2024$2.40$2.41
+0.42%		$2.50$2.271.34 million shs$612.38 million
04/15/2024$3.01$2.40
-20.27%		$2.89$2.361.99 million shs$609.84 million
04/12/2024$2.66$3.01
+13.16%		$3.15$2.822.58 million shs$764.84 million
04/11/2024$2.45$2.66
+8.57%		$2.67$2.45903,554 shs$675.91 million
04/10/2024$2.52$2.45
-2.78%		$2.48$2.321.18 million shs$622.55 million
04/09/2024$2.19$2.52
+15.07%		$2.63$2.191.39 million shs$640.33 million
04/08/2024$2.09$2.19
+4.78%		$2.22$2.06496,172 shs$556.47 million
04/05/2024$2.09$2.09$2.14$2.01359,209 shs$531.07 million
04/04/2024$2.06$2.09
+1.46%		$2.21$2.06620,268 shs$531.06 million
04/03/2024$2.08$2.06
-0.96%		$2.10$2.02488,113 shs$523.45 million
Must-See: Elon’s New Invention is Absolutely Insane (Ad)

Could Elon's New Device be Bigger than the iPhone? According to 30-year Silicon Valley and Wall Street veteran, Eric Fry… This mind-blowing new technology could be bigger than the iPhone.

Click here for the full story…
04/02/2024$2.18$2.08
-4.59%		$2.14$2.05526,546 shs$528.53 million
04/01/2024$2.23$2.18
-2.24%		$2.28$2.071.01 million shs$553.94 million
03/29/2024$2.23$2.23$2.26$2.021.18 million shs$566.64 million
03/28/2024$2.04$2.23
+9.31%		$2.26$2.021.18 million shs$566.64 million
03/27/2024$1.94$2.04
+5.15%		$2.05$1.93605,965 shs$518.36 million
03/26/2024$1.92$1.94
+1.04%		$1.99$1.90466,063 shs$492.95 million
03/25/2024$1.92$1.92$1.96$1.90511,994 shs$487.87 million
03/22/2024$2.04$1.92
-5.88%		$2.03$1.91477,074 shs$487.87 million
03/21/2024$2.04$2.04
+0.25%		$2.10$1.95911,050 shs$518.36 million
03/20/2024$1.99$2.04
+2.26%		$2.08$1.91837,077 shs$517.09 million
03/19/2024$2.08$1.99
-4.33%		$2.14$1.842.14 million shs$505.65 million
03/18/2024$2.16$2.08
-3.70%		$2.19$2.05592,979 shs$528.53 million
03/15/2024$2.21$2.16
-2.26%		$2.32$2.141.54 million shs$548.86 million
03/14/2024$2.35$2.21
-5.96%		$2.34$2.201.01 million shs$561.55 million
03/13/2024$2.18$2.35
+7.80%		$2.42$2.16947,674 shs$597.14 million
03/12/2024$2.33$2.18
-6.44%		$2.34$2.18773,235 shs$553.94 million
03/11/2024$2.51$2.33
-7.17%		$2.58$2.31750,231 shs$592.05 million
03/08/2024$2.52$2.51
-0.40%		$2.66$2.43676,012 shs$637.79 million
03/07/2024$2.64$2.52
-4.55%		$2.69$2.51738,330 shs$640.33 million
03/06/2024$2.51$2.64
+5.18%		$2.65$2.48631,805 shs$670.82 million
03/05/2024$2.61$2.51
-3.65%		$2.71$2.47699,917 shs$637.79 million
03/04/2024$3.07$2.61
-15.15%		$3.26$2.52850,204 shs$661.93 million
03/01/2024$2.92$3.07
+5.14%		$3.22$2.941.07 million shs$773.24 million
02/29/2024$2.84$2.92
+2.82%		$3.05$2.651.02 million shs$735.46 million
02/28/2024$2.85$2.84
-0.35%		$2.94$2.751.04 million shs$715.31 million

Related Companies:
This page (NASDAQ:LYEL) was last updated on 5/29/2024 by MarketBeat.com Staff

From Our Partners
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
A once-in-a-century investment opportunity
Stansberry Research
Write this ticker symbol down…
StocksToTrade
You won't believe what Citigroup just did to it's depositors
American Alternative
WARNING about the death of the U.S. dollar…
Colonial Metals
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
He Is Giving Away Bitcoin
Crypto Swap Profits