Lyell Immunopharma (LYEL) Stock Chart & Stock Price History → RSVP: Charles Payne’s Cash Flow Workshop (From Unstoppable Prosperity) (Ad) Free LYEL Stock Alerts $2.46 -0.22 (-8.21%) (As of 05/10/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media Lyell Immunopharma Stock Price Performance5 Day Performance-3.15%1 Month Performance-7.52%3 Month Performance+36.67%6 Month Performance+48.64%Year-To-Date Performance+26.80%1 Year Performance-2.38% 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 Email Address Ad TradeSmithThe A.I. story nobody is telling you (Read ASAP)There's been a lot of buzz surrounding A.I. over the past year... Most of it is just hype and speculation. But there's one recent A.I. development you NEED to hear about...Click here to see Louis' new video for yourself. LYEL Stock Chart for Saturday, May, 11, 2024 LYEL Chart by TradingView Lyell Immunopharma Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/10/2024$2.68$2.46-8.21%$2.71$2.45651,251 shs$627.15 million05/09/2024$2.50$2.68+7.20%$2.70$2.501.03 million shs$683.24 million05/08/2024$2.54$2.50-1.57%$2.58$2.47839,769 shs$637.35 million05/07/2024$2.54$2.54$2.55$2.42926,958 shs$647.55 million05/06/2024$2.36$2.54+7.63%$2.54$2.34834,517 shs$647.54 million05/03/2024$2.40$2.36-1.67%$2.66$2.35446,015 shs$601.66 million Get the Latest News and Ratings for LYEL and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Lyell Immunopharma and its competitors with MarketBeat's FREE daily newsletter. 05/02/2024$2.33$2.40+3.00%$2.44$2.32799,679 shs$611.86 million05/01/2024$2.17$2.33+7.37%$2.38$2.15825,123 shs$553.21 million04/30/2024$2.25$2.17-3.56%$2.26$2.16559,977 shs$553.22 million04/29/2024$2.17$2.25+3.69%$2.28$2.19414,247 shs$573.62 million04/26/2024$2.20$2.17-1.36%$2.21$2.11352,182 shs$553.22 million04/25/2024$2.30$2.20-4.35%$2.53$2.15540,830 shs$560.87 million04/24/2024$2.44$2.30-5.74%$2.48$2.29775,286 shs$584.43 million04/23/2024$2.41$2.44+1.24%$2.55$2.36687,088 shs$620.00 million04/22/2024$2.23$2.41+8.07%$2.42$2.19958,512 shs$612.37 million04/19/2024$2.33$2.23-4.29%$2.38$2.151.08 million shs$566.64 million04/18/2024$2.38$2.33-2.10%$2.42$2.26906,617 shs$592.05 million04/17/2024$2.41$2.38-1.24%$2.49$2.351.03 million shs$604.76 million04/16/2024$2.40$2.41+0.42%$2.50$2.271.34 million shs$612.38 million04/15/2024$3.01$2.40-20.27%$2.89$2.361.99 million shs$609.84 million04/12/2024$2.66$3.01+13.16%$3.15$2.822.58 million shs$764.84 million04/11/2024$2.45$2.66+8.57%$2.67$2.45903,554 shs$675.91 million04/10/2024$2.52$2.45-2.78%$2.48$2.321.18 million shs$622.55 million04/09/2024$2.19$2.52+15.07%$2.63$2.191.39 million shs$640.33 million04/08/2024$2.09$2.19+4.78%$2.22$2.06496,172 shs$556.47 million04/05/2024$2.09$2.09$2.14$2.01359,209 shs$531.07 million04/04/2024$2.06$2.09+1.46%$2.21$2.06620,268 shs$531.06 million04/03/2024$2.08$2.06-0.96%$2.10$2.02488,113 shs$523.45 million04/02/2024$2.18$2.08-4.59%$2.14$2.05526,546 shs$528.53 million04/01/2024$2.23$2.18-2.24%$2.28$2.071.01 million shs$553.94 million03/29/2024$2.23$2.23$2.26$2.021.18 million shs$566.64 million03/28/2024$2.04$2.23+9.31%$2.26$2.021.18 million shs$566.64 million03/27/2024$1.94$2.04+5.15%$2.05$1.93605,965 shs$518.36 million03/26/2024$1.92$1.94+1.04%$1.99$1.90466,063 shs$492.95 million03/25/2024$1.92$1.92$1.96$1.90511,994 shs$487.87 million03/22/2024$2.04$1.92-5.88%$2.03$1.91477,074 shs$487.87 million03/21/2024$2.04$2.04+0.25%$2.10$1.95911,050 shs$518.36 million03/20/2024$1.99$2.04+2.26%$2.08$1.91837,077 shs$517.09 million03/19/2024$2.08$1.99-4.33%$2.14$1.842.14 million shs$505.65 million03/18/2024$2.16$2.08-3.70%$2.19$2.05592,979 shs$528.53 millionTech GIANT’s Plans to Revolutionize Crypto… (Ad)A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024. Claim your free seat by clicking here now.03/15/2024$2.21$2.16-2.26%$2.32$2.141.54 million shs$548.86 million03/14/2024$2.35$2.21-5.96%$2.34$2.201.01 million shs$561.55 million03/13/2024$2.18$2.35+7.80%$2.42$2.16947,674 shs$597.14 million03/12/2024$2.33$2.18-6.44%$2.34$2.18773,235 shs$553.94 million03/11/2024$2.51$2.33-7.17%$2.58$2.31750,231 shs$592.05 million03/08/2024$2.52$2.51-0.40%$2.66$2.43676,012 shs$637.79 million03/07/2024$2.64$2.52-4.55%$2.69$2.51738,330 shs$640.33 million03/06/2024$2.51$2.64+5.18%$2.65$2.48631,805 shs$670.82 million03/05/2024$2.61$2.51-3.65%$2.71$2.47699,917 shs$637.79 million03/04/2024$3.07$2.61-15.15%$3.26$2.52850,204 shs$661.93 million03/01/2024$2.92$3.07+5.14%$3.22$2.941.07 million shs$773.24 million02/29/2024$2.84$2.92+2.82%$3.05$2.651.02 million shs$735.46 million02/28/2024$2.85$2.84-0.35%$2.94$2.751.04 million shs$715.31 million02/27/2024$2.62$2.85+8.78%$2.85$2.58936,966 shs$717.83 million02/26/2024$2.39$2.62+9.62%$2.63$2.381.28 million shs$659.90 million02/23/2024$2.44$2.39-2.05%$2.48$2.35694,705 shs$601.97 million02/22/2024$2.28$2.44+7.02%$2.46$2.20995,626 shs$614.56 million02/21/2024$2.12$2.28+7.55%$2.29$2.041.29 million shs$574.26 million02/20/2024$1.86$2.12+13.98%$2.12$1.881.29 million shs$533.96 million02/19/2024$1.86$1.86$1.94$1.86972,500 shs$468.48 million02/16/2024$1.90$1.86-2.11%$1.94$1.86947,906 shs$468.48 million02/15/2024$1.78$1.90+7.04%$1.90$1.77750,269 shs$478.55 million02/14/2024$1.76$1.78+1.14%$1.84$1.73580,188 shs$447.07 million02/13/2024$1.93$1.76-9.07%$1.86$1.73834,035 shs$442.03 million02/12/2024$1.80$1.93+7.22%$1.95$1.81902,561 shs$486.11 million Related Companies: ORIC Stock Price Chart PHAR Stock Price Chart ZYME Stock Price Chart SLN Stock Price Chart OLMA Stock Price Chart GHRS Stock Price Chart CVAC Stock Price Chart STOK Stock Price Chart PAHC Stock Price Chart CALT Stock Price Chart Receive LYEL Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Lyell Immunopharma and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:LYEL) was last updated on 5/11/2024 by MarketBeat.com Staff From Our PartnersHe Is Giving Away BitcoinCrypto Swap ProfitsThe Crypto 9-5 Escape PlanCrypto 101 MediaThe 2024 Gold Rush: Unleashing Market PotentialPriority GoldThe A.I. story nobody is telling you (Read ASAP)TradeSmithConflict In Israel Sends Gold Soaring ???? Here’s How To Get Your ShareColonial Metals[URGENT] DO NOT Touch These AI Stocks!Weiss RatingsTrump’s “Tax Free” Retirement Strategy Gold Safe ExchangeForget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THISParadigm Press Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Lyell Immunopharma, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.