NASDAQ : LYEL
Lyell Immunopharma, Inc. — Price history
Healthcare · Biotechnology · United States
Last price 10.83 USD (Oct 30, 2026, 2:17 PM EDT) · Market cap 265.39M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Lyell Immunopharma, Inc. (LYEL) closed at 10.88 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 11.04 | 11.4 | 10.56 | 10.88 | 104,063 | -1.45% |
| 2026-10-30 | 11.26 | 11.425 | 10.79 | 11.04 | 113,259 | -2.34% |
| 2026-10-29 | 11 | 11.62 | 11 | 11.305 | 149,218 | +3.43% |
| 2026-10-28 | 10.01 | 11.03 | 9.84 | 10.93 | 156,808 | +8.00% |
| 2026-10-27 | 9.34 | 10.14 | 9.26 | 10.12 | 127,907 | +8.70% |
| 2026-10-26 | 9.35 | 9.42 | 9.075 | 9.31 | 85,217 | -0.85% |
| 2026-10-23 | 9.33 | 9.445 | 9.05 | 9.39 | 101,637 | +0.11% |
| 2026-10-22 | 9.4 | 9.69 | 9.27 | 9.38 | 93,161 | -0.32% |
| 2026-10-21 | 9.65 | 10.12 | 9.29 | 9.41 | 118,319 | -2.99% |
| 2026-10-20 | 8.74 | 10.01 | 8.565 | 9.7 | 158,617 | +10.23% |
| 2026-10-19 | 8 | 9.05 | 7.92 | 8.8 | 212,916 | +8.37% |
| 2026-10-16 | 8.24 | 8.44 | 7.921 | 8.12 | 194,964 | -0.85% |
| 2026-10-15 | 8 | 8.44 | 7.76 | 8.19 | 324,989 | +2.50% |
| 2026-10-14 | 7.42 | 8.285 | 7.195 | 7.99 | 402,239 | +6.39% |
| 2026-10-13 | 8.27 | 8.27 | 7.39 | 7.51 | 187,174 | -9.19% |
| 2026-10-12 | 8.63 | 8.69 | 8.23 | 8.27 | 100,394 | -5.05% |
| 2026-10-09 | 8.72 | 9.1 | 8.615 | 8.71 | 106,807 | -0.91% |
| 2026-10-08 | 8.49 | 8.845 | 8.21 | 8.79 | 194,718 | +2.69% |
| 2026-10-07 | 8.48 | 8.95 | 8.38 | 8.56 | 184,670 | -0.58% |
| 2026-10-06 | 9.13 | 9.13 | 8.585 | 8.61 | 125,040 | -5.07% |
| 2026-10-05 | 9.27 | 9.31 | 8.66 | 9.07 | 129,451 | -2.05% |
| 2026-10-02 | 9.55 | 9.56 | 9.21 | 9.26 | 111,390 | -1.59% |
| 2026-10-01 | 9.8 | 9.97 | 9.36 | 9.41 | 115,248 | -3.88% |
| 2026-09-30 | 9.61 | 10 | 9.425 | 9.79 | 153,936 | +1.66% |
| 2026-09-29 | 9.74 | 9.74 | 9.445 | 9.63 | 140,818 | -1.13% |
| 2026-09-28 | 9.8 | 9.96 | 9.6 | 9.74 | 129,016 | -1.12% |
| 2026-09-25 | 10.16 | 10.16 | 9.81 | 9.85 | 108,900 | -2.67% |
| 2026-09-24 | 10.41 | 10.763 | 10.06 | 10.12 | 164,516 | -3.89% |
| 2026-09-23 | 11.05 | 11.05 | 10.32 | 10.53 | 161,496 | -5.56% |
| 2026-09-22 | 11.09 | 11.225 | 10.945 | 11.15 | 211,514 | +2.01% |
| 2026-09-21 | 11.02 | 11.18 | 10.6 | 10.93 | 142,620 | -0.73% |
| 2026-09-18 | 10.75 | 11.045 | 10.53 | 11.01 | 401,134 | +1.94% |
| 2026-09-17 | 11.01 | 11.06 | 10.6 | 10.8 | 132,997 | +0.23% |
| 2026-09-16 | 10.9 | 10.98 | 10.46 | 10.775 | 154,699 | -1.24% |
| 2026-09-15 | 11.29 | 11.29 | 10.55 | 10.91 | 184,148 | -3.71% |
| 2026-09-14 | 11.97 | 12.385 | 11.24 | 11.33 | 104,414 | -5.27% |
| 2026-09-11 | 12.41 | 13 | 11.7 | 11.96 | 152,204 | -1.97% |
| 2026-09-10 | 12.7 | 12.71 | 12.04 | 12.2 | 111,122 | -5.28% |
| 2026-09-09 | 13.52 | 13.82 | 12.71 | 12.88 | 101,565 | -4.80% |
| 2026-09-08 | 14.12 | 14.13 | 13.37 | 13.53 | 83,002 | -5.85% |
| 2026-09-04 | 14.29 | 14.68 | 13.92 | 14.37 | 54,065 | +0.35% |
| 2026-09-03 | 15.11 | 15.14 | 14.19 | 14.32 | 79,053 | -4.25% |
| 2026-09-02 | 14.49 | 14.97 | 14.25 | 14.955 | 56,859 | +2.96% |
| 2026-09-01 | 14.14 | 14.835 | 14 | 14.525 | 67,014 | +1.43% |
| 2026-08-31 | 14.51 | 14.71 | 14.14 | 14.32 | 62,770 | -1.45% |
| 2026-08-28 | 14.56 | 14.78 | 14.06 | 14.53 | 78,121 | -0.55% |
| 2026-08-27 | 14.67 | 15.02 | 14.33 | 14.61 | 88,377 | -1.28% |
| 2026-08-26 | 15.34 | 15.41 | 14.61 | 14.8 | 87,778 | -4.45% |
| 2026-08-25 | 15.02 | 15.68 | 14.92 | 15.49 | 102,998 | +5.09% |
| 2026-08-24 | 15.3 | 15.49 | 14.46 | 14.74 | 73,238 | -5.09% |
| 2026-08-21 | 15.54 | 16.16 | 15.2 | 15.53 | 104,914 | +1.17% |
| 2026-08-20 | 15.59 | 16.015 | 14.525 | 15.35 | 207,667 | -2.60% |
| 2026-08-19 | 16.02 | 17.15 | 15.66 | 15.76 | 171,047 | -0.19% |
| 2026-08-18 | 13.54 | 15.81 | 13.46 | 15.79 | 311,000 | +16.53% |
| 2026-08-17 | 13.86 | 13.93 | 13.39 | 13.55 | 132,563 | -2.87% |
| 2026-08-14 | 13.77 | 14.02 | 13.42 | 13.95 | 106,069 | +1.53% |
| 2026-08-13 | 14.2 | 14.41 | 13.7 | 13.74 | 89,101 | -3.03% |
| 2026-08-12 | 14.77 | 15.01 | 14.07 | 14.17 | 98,146 | -4.77% |
| 2026-08-11 | 14.33 | 15.515 | 14.32 | 14.88 | 134,518 | +3.84% |
| 2026-08-10 | 14.5 | 15.075 | 14.09 | 14.33 | 203,106 | -2.58% |
| 2026-08-07 | 14 | 15.087 | 13.945 | 14.71 | 111,167 | +3.52% |
| 2026-08-06 | 14.01 | 15.625 | 13.85 | 14.21 | 362,842 | +5.65% |
| 2026-08-05 | 13.5 | 13.975 | 13.2 | 13.45 | 484,688 | -1.10% |
| 2026-08-04 | 12.87 | 13.83 | 12.87 | 13.6 | 186,715 | +5.67% |
| 2026-08-03 | 13.05 | 13.15 | 12.71 | 12.87 | 86,025 | -0.54% |
| 2026-07-31 | 13.5 | 13.655 | 12.88 | 12.94 | 126,664 | -5.69% |
| 2026-07-30 | 12.98 | 13.74 | 12.82 | 13.72 | 197,919 | +5.78% |
| 2026-07-29 | 12.9 | 13.49 | 12.82 | 12.97 | 198,892 | -0.15% |
| 2026-07-28 | 12.94 | 13.05 | 12.56 | 12.99 | 157,078 | +0.23% |
| 2026-07-27 | 12.77 | 13.05 | 12.6 | 12.96 | 110,579 | +2.61% |
| 2026-07-24 | 12.83 | 12.955 | 12.48 | 12.63 | 90,653 | -1.17% |
| 2026-07-23 | 12.63 | 13.02 | 12.45 | 12.78 | 91,421 | -0.47% |
| 2026-07-22 | 13.68 | 14.14 | 12.68 | 12.84 | 163,853 | -2.06% |
| 2026-07-21 | 12.85 | 13.34 | 12.805 | 13.11 | 151,301 | +1.47% |
| 2026-07-20 | 13.36 | 13.6 | 12.72 | 12.92 | 125,032 | -3.00% |
| 2026-07-17 | 13.15 | 13.9 | 13.06 | 13.32 | 168,670 | -4.10% |
| 2026-07-16 | 14.24 | 14.4 | 13.24 | 13.89 | 140,918 | -2.59% |
| 2026-07-15 | 13.52 | 14.6 | 13.26 | 14.26 | 144,176 | +6.42% |
| 2026-07-14 | 14.24 | 14.24 | 13.23 | 13.4 | 171,353 | -6.49% |
| 2026-07-13 | 14.79 | 14.79 | 14.14 | 14.33 | 132,992 | -4.53% |
| 2026-07-10 | 15.17 | 15.45 | 13.807 | 15.01 | 116,569 | -1.31% |
| 2026-07-09 | 15.15 | 16.07 | 14.83 | 15.21 | 137,360 | -1.23% |
| 2026-07-08 | 15.66 | 16.8 | 14.7 | 15.4 | 270,590 | -3.21% |
| 2026-07-07 | 13.96 | 16.15 | 13.42 | 15.91 | 275,709 | +13.32% |
| 2026-07-06 | 14.11 | 14.7 | 13.745 | 14.04 | 213,911 | -0.07% |
| 2026-07-02 | 13.05 | 14.215 | 13.05 | 14.05 | 219,501 | +8.33% |
| 2026-07-01 | 13.86 | 14.12 | 12.56 | 12.97 | 164,242 | -7.69% |
| 2026-06-30 | 12.79 | 14.21 | 12.41 | 14.05 | 359,578 | +10.20% |
| 2026-06-29 | 11.84 | 13.08 | 11.84 | 12.75 | 200,109 | +9.82% |
| 2026-06-26 | 12.38 | 12.675 | 11.47 | 11.61 | 1,698,427 | -7.05% |
| 2026-06-25 | 13.13 | 13.73 | 12.33 | 12.49 | 130,373 | -3.92% |
| 2026-06-24 | 12.65 | 13.25 | 12.35 | 13 | 132,904 | +2.93% |
| 2026-06-23 | 11.88 | 13.02 | 11.66 | 12.63 | 152,499 | +5.51% |
| 2026-06-22 | 12.84 | 13.07 | 11.67 | 11.97 | 184,609 | -6.04% |
| 2026-06-18 | 12.73 | 13.22 | 12.245 | 12.74 | 360,104 | +1.76% |
| 2026-06-17 | 12.48 | 13.02 | 12.305 | 12.52 | 167,101 | +0.64% |
| 2026-06-16 | 13.36 | 13.49 | 12.03 | 12.44 | 198,604 | -8.19% |
| 2026-06-15 | 13.78 | 13.96 | 13.27 | 13.55 | 82,709 | +0.37% |
| 2026-06-12 | 13.67 | 13.8 | 13.08 | 13.5 | 99,935 | -1.60% |
| 2026-06-11 | 13.22 | 14.14 | 12.83 | 13.72 | 142,506 | +3.78% |
| 2026-06-10 | 12.64 | 13.35 | 12.64 | 13.22 | 146,369 | +4.09% |
| 2026-06-09 | 12.5 | 13.03 | 12.145 | 12.7 | 99,177 | +3.17% |
| 2026-06-08 | 12.2 | 12.47 | 11.85 | 12.31 | 124,767 | +2.84% |
| 2026-06-05 | 12.99 | 13.51 | 11.7 | 11.97 | 96,686 | -8.28% |
| 2026-06-04 | 12.59 | 13.125 | 11.945 | 13.05 | 127,425 | +3.82% |
| 2026-06-03 | 14.87 | 14.87 | 12.34 | 12.57 | 413,033 | -15.58% |
| 2026-06-02 | 17.15 | 17.155 | 14.705 | 14.89 | 117,958 | -13.18% |
| 2026-06-01 | 17.23 | 17.65 | 16.74 | 17.15 | 82,608 | -1.04% |
| 2026-05-29 | 16.87 | 17.475 | 16.3 | 17.33 | 65,619 | +2.97% |
| 2026-05-28 | 16.77 | 17.16 | 16.39 | 16.83 | 57,237 | +0.60% |
| 2026-05-27 | 16.5 | 17.21 | 16.01 | 16.73 | 84,006 | +2.20% |
| 2026-05-26 | 17.46 | 17.65 | 16.09 | 16.37 | 134,044 | -6.24% |
| 2026-05-22 | 17.19 | 17.69 | 16.85 | 17.46 | 54,335 | +0.92% |
| 2026-05-21 | 16.95 | 17.69 | 16.14 | 17.3 | 69,805 | +0.46% |
| 2026-05-20 | 16.26 | 17.3 | 16.23 | 17.22 | 82,094 | +6.76% |
| 2026-05-19 | 16 | 16.43 | 15.49 | 16.13 | 119,022 | -2.30% |
| 2026-05-18 | 17.88 | 18 | 16.395 | 16.51 | 96,269 | -7.87% |
| 2026-05-15 | 18.56 | 18.73 | 17.43 | 17.92 | 107,622 | -5.78% |
| 2026-05-14 | 19.25 | 19.49 | 18.36 | 19.02 | 37,593 | -1.14% |
| 2026-05-13 | 19.1 | 19.41 | 18.64 | 19.24 | 39,433 | -0.05% |