Free Trial

Lyell Immunopharma (LYEL) Stock Chart & Stock Price History

→ “Crash Insurance” For Your Retirement (From Unstoppable Prosperity) (Ad)
Free LYEL Stock Alerts
$2.46
-0.22 (-8.21%)
(As of 04:30 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Lyell Immunopharma Stock Price Performance

5 Day
Performance
+5.93%
1 Month
Performance
+2.04%
3 Month
Performance
+38.89%
6 Month
Performance
+51.06%
Year-To-Date
Performance
+28.87%
1 Year
Performance
-4.21%
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
Claim Your Complimentary Bitcoin Reward
Many have already secured their free Bitcoin reward offered by our esteemed guest. How about you? In an effort to spread the word about our upcoming workshop, he's generously offering $10 in Bitcoin (BTC) to participants. Absolutely no strings attached.
Secure Your Spot Now

LYEL Stock Chart for Friday, May, 10, 2024

LYEL Chart by TradingView

Lyell Immunopharma Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
READ THIS – If You Missed Out On The AI Boom (Ad)

Adam’s research shows a radical new technology is set to grow 10X faster than the internet … and drastically alter manufacturing, healthcare, agriculture … even energy. Nvidia’s CEO said it will be, “flat out, the biggest [tech] revolution ever.”

Click on Adam's shiny forehead for more details.
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
02/27/2024$2.62$2.85
+8.78%		$2.85$2.58936,966 shs$717.83 million
02/26/2024$2.39$2.62
+9.62%		$2.63$2.381.28 million shs$659.90 million
02/23/2024$2.44$2.39
-2.05%		$2.48$2.35694,705 shs$601.97 million
02/22/2024$2.28$2.44
+7.02%		$2.46$2.20995,626 shs$614.56 million
02/21/2024$2.12$2.28
+7.55%		$2.29$2.041.29 million shs$574.26 million
02/20/2024$1.86$2.12
+13.98%		$2.12$1.881.29 million shs$533.96 million
02/19/2024$1.86$1.86$1.94$1.86972,500 shs$468.48 million
02/16/2024$1.90$1.86
-2.11%		$1.94$1.86947,906 shs$468.48 million
02/15/2024$1.78$1.90
+7.04%		$1.90$1.77750,269 shs$478.55 million
02/14/2024$1.76$1.78
+1.14%		$1.84$1.73580,188 shs$447.07 million
02/13/2024$1.93$1.76
-9.07%		$1.86$1.73834,035 shs$442.03 million
02/12/2024$1.80$1.93
+7.22%		$1.95$1.81902,561 shs$486.11 million
02/09/2024$1.71$1.80
+5.26%		$1.83$1.69901,063 shs$453.37 million

Related Companies:
This page (NASDAQ:LYEL) was last updated on 5/10/2024 by MarketBeat.com Staff

From Our Partners
He Is Giving Away Bitcoin
Crypto Swap Profits
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
Charles Payne Demystifies Options
Unstoppable Prosperity
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
Banyan Hill Publishing
You need to know these two things about AI stocks ASAP…
InvestorPlace
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics
Gold Mania
Stansberry Research