Dark

LYEL
Lyell Immunopharma, Inc. Common Stock
stock NASDAQ

Market Open

May 9, 2025 9:48:29 AM EDT

0.4000USD-5.724%(-0.0250)2,600

0.00Bid 0.00Ask 0.0000Spread

Pre-market

May 9, 2025 8:00:30 AM EDT

0.4221USD-1.379%(-0.0059)400

After-hours

May 8, 2025 4:00:30 PM EDT

0.4280USD+1.134%(+0.0048)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-09	0.4000	0.40000	0.400000	0.4000	-6.542%	308,486	0.000%
2025-05-08	0.4084	0.43700	0.395000	0.4280	+1.663%	519,784	-6.542%
2025-05-07	0.4235	0.43630	0.399800	0.4210	+1.275%	463,824	-4.988%
2025-05-06	0.4210	0.45550	0.407000	0.4157	-4.327%	576,445	-3.777%
2025-05-05	0.4564	0.46950	0.427100	0.4345	-5.789%	267,681	-7.940%
2025-05-02	0.4700	0.48500	0.454900	0.4612	-1.872%	491,707	-13.270%
2025-05-01	0.4925	0.51000	0.444000	0.4700	-1.094%	650,983	-14.894%
2025-04-30	0.4297	0.47730	0.413100	0.4752	+9.975%	1,032,429	-15.825%
2025-04-29	0.4325	0.46410	0.422000	0.4321	-2.018%	450,466	-7.429%
2025-04-28	0.4460	0.46910	0.427550	0.4410	-2.044%	596,309	-9.297%
2025-04-25	0.4590	0.47800	0.421700	0.4502	-3.597%	612,639	-11.151%
2025-04-24	0.4828	0.49000	0.459200	0.4670	-2.301%	499,738	-14.347%
2025-04-23	0.4890	0.48900	0.455000	0.4780	+3.913%	657,320	-16.318%
2025-04-22	0.4600	0.47470	0.430000	0.4600	+5.095%	476,460	-13.043%
2025-04-21	0.4332	0.47990	0.426800	0.4377	+0.946%	690,087	-8.613%
2025-04-17	0.4300	0.46700	0.428900	0.4336	-1.230%	1,131,801	-7.749%
2025-04-16	0.4393	0.45990	0.429000	0.4390	-4.316%	682,861	-8.884%
2025-04-15	0.4491	0.51390	0.425200	0.4588	+3.194%	978,845	-12.816%
2025-04-14	0.4385	0.45330	0.436100	0.4446	+1.391%	452,366	-10.031%
2025-04-11	0.4177	0.43980	0.393100	0.4385	+5.688%	976,510	-8.780%
2025-04-10	0.4250	0.44900	0.400000	0.4149	-6.004%	451,284	-3.591%
2025-04-09	0.4076	0.45160	0.407600	0.4414	+6.851%	836,734	-9.379%
2025-04-08	0.4510	0.48440	0.401050	0.4131	-7.501%	592,052	-3.171%
2025-04-07	0.4394	0.47290	0.409450	0.4466	-3.916%	765,442	-10.434%
2025-04-04	0.4592	0.49660	0.440000	0.4648	-0.043%	723,932	-13.941%
2025-04-03	0.4910	0.50070	0.461000	0.4650	-8.374%	888,350	-13.978%
2025-04-02	0.4820	0.50890	0.481000	0.5075	+4.790%	600,990	-21.182%
2025-04-01	0.5200	0.54600	0.482000	0.4843	-9.981%	662,821	-17.407%
2025-03-31	0.5600	0.56800	0.515000	0.5380	-0.591%	869,757	-25.651%
2025-03-28	0.5905	0.62000	0.536500	0.5412	-8.827%	615,131	-26.090%
2025-03-27	0.5682	0.63390	0.567500	0.5936	+6.418%	793,535	-32.615%
2025-03-26	0.5480	0.59590	0.540000	0.5578	+6.207%	697,519	-28.290%
2025-03-25	0.5570	0.56445	0.525000	0.5252	-6.080%	543,686	-23.839%
2025-03-24	0.5843	0.59520	0.545000	0.5592	-3.336%	478,896	-28.469%
2025-03-21	0.5300	0.58790	0.521100	0.5785	+8.476%	1,233,310	-30.856%
2025-03-20	0.5976	0.62000	0.533300	0.5333	-8.336%	835,015	-24.995%
2025-03-19	0.5400	0.63400	0.515500	0.5818	+20.281%	2,329,565	-31.248%
2025-03-18	0.5101	0.55300	0.481000	0.4837	-6.459%	1,259,510	-17.304%
2025-03-17	0.5900	0.59000	0.510000	0.5171	-11.667%	1,181,741	-22.646%
2025-03-14	0.6014	0.62020	0.585200	0.5854	-3.447%	1,017,265	-31.671%
2025-03-13	0.6758	0.67580	0.575800	0.6063	-9.710%	605,103	-34.026%
2025-03-12	0.6800	0.69690	0.620700	0.6715	+0.871%	596,414	-40.432%
2025-03-11	0.7000	0.72000	0.660000	0.6657	-2.290%	477,396	-39.913%
2025-03-10	0.7285	0.72850	0.674125	0.6813	-8.329%	482,483	-41.289%
2025-03-07	0.7364	0.78090	0.700000	0.7432	+2.313%	918,163	-46.179%
2025-03-06	0.6914	0.73980	0.665200	0.7264	+3.771%	903,560	-44.934%
2025-03-05	0.7162	0.72100	0.690000	0.7000	-0.512%	613,288	-42.857%
2025-03-04	0.6600	0.70920	0.630000	0.7036	+6.380%	1,230,052	-43.150%
2025-03-03	0.7057	0.70570	0.650601	0.6614	-6.950%	652,956	-39.522%
2025-02-28	0.7162	0.72000	0.672500	0.7108	-0.281%	720,075	-43.725%
2025-02-27	0.7129	0.73260	0.680000	0.7128	+1.770%	1,082,729	-43.883%
2025-02-26	0.6663	0.70940	0.650000	0.7004	+6.509%	1,100,545	-42.890%
2025-02-25	0.6900	0.71900	0.644100	0.6576	-1.128%	530,419	-39.173%
2025-02-24	0.7100	0.76990	0.656400	0.6651	-5.081%	1,871,969	-39.859%
2025-02-21	0.6791	0.72730	0.670001	0.7007	+6.167%	1,085,045	-42.914%
2025-02-20	0.6300	0.68525	0.617550	0.6600	+6.658%	1,421,233	-39.394%
2025-02-19	0.6010	0.62350	0.596100	0.6188	+1.543%	623,790	-35.359%
2025-02-18	0.6100	0.61800	0.571700	0.6094	-0.115%	798,852	-34.362%
2025-02-14	0.6050	0.62530	0.588400	0.6101	+4.828%	1,748,699	-34.437%
2025-02-13	0.5451	0.60460	0.530000	0.5820	+8.420%	3,377,497	-31.271%
2025-02-12	0.5310	0.55500	0.510747	0.5368	-1.468%	1,328,102	-25.484%
2025-02-11	0.5460	0.55780	0.509200	0.5448	-1.572%	2,216,450	-26.579%
2025-02-10	0.5756	0.58400	0.545600	0.5535	-3.504%	2,028,357	-27.733%
2025-02-07	0.5977	0.60490	0.565400	0.5736	-2.944%	714,096	-30.265%
2025-02-06	0.6171	0.62800	0.570000	0.5910	-4.677%	3,944,592	-32.318%
2025-02-05	0.6066	0.63550	0.600000	0.6200	+2.870%	805,089	-35.484%
2025-02-04	0.5850	0.62970	0.581300	0.6027	+3.114%	1,001,201	-33.632%
2025-02-03	0.5750	0.61480	0.571700	0.5845	-0.983%	857,127	-31.565%
2025-01-31	0.5992	0.60000	0.573600	0.5903	+1.217%	863,271	-32.238%
2025-01-30	0.6099	0.60990	0.554500	0.5832	+0.586%	520,294	-31.413%
2025-01-29	0.6074	0.64000	0.570000	0.5798	-4.873%	575,426	-31.011%
2025-01-28	0.6410	0.64100	0.595000	0.6095	-2.729%	446,903	-34.372%
2025-01-27	0.5874	0.65220	0.585800	0.6266	+3.570%	1,336,139	-36.163%
2025-01-24	0.5755	0.63470	0.575500	0.6050	+3.560%	787,498	-33.884%
2025-01-23	0.5711	0.61470	0.570900	0.5842	+1.512%	471,195	-31.530%
2025-01-22	0.5800	0.60000	0.570200	0.5755	+1.160%	803,859	-30.495%
2025-01-21	0.5900	0.61000	0.568200	0.5689	-1.147%	875,900	-29.689%
2025-01-17	0.5639	0.60430	0.558100	0.5755	+2.970%	588,521	-30.495%
2025-01-16	0.6000	0.61000	0.558900	0.5589	-6.413%	901,153	-28.431%
2025-01-15	0.5830	0.61500	0.578600	0.5972	+3.951%	576,375	-33.021%
2025-01-14	0.6000	0.60850	0.550500	0.5745	-3.234%	1,795,668	-30.374%
2025-01-13	0.6040	0.60400	0.580500	0.5937	-1.705%	764,488	-32.626%
2025-01-10	0.6230	0.63600	0.600100	0.6040	-7.319%	884,835	-33.775%
2025-01-08	0.6600	0.66460	0.632100	0.6517	-1.778%	673,228	-38.622%
2025-01-07	0.6780	0.70650	0.662500	0.6635	-2.139%	608,944	-39.714%
2025-01-06	0.7070	0.71700	0.670700	0.6780	-2.851%	862,734	-41.003%
2025-01-03	0.6500	0.72300	0.650000	0.6979	+8.202%	814,482	-42.685%
2025-01-02	0.6376	0.67700	0.637600	0.6450	+0.781%	732,179	-37.984%
2024-12-31	0.6323	0.64570	0.620000	0.6400	+3.060%	618,769	-37.500%
2024-12-30	0.6300	0.64900	0.603000	0.6210	-4.462%	880,238	-35.588%
2024-12-27	0.6467	0.69600	0.637000	0.6500	+0.046%	677,774	-38.462%
2024-12-26	0.6000	0.70470	0.597200	0.6497	+6.004%	890,264	-38.433%
2024-12-24	0.6070	0.62660	0.601900	0.6129	-0.439%	737,105	-34.736%
2024-12-23	0.6231	0.63655	0.600100	0.6156	+0.473%	794,174	-35.023%
2024-12-20	0.6247	0.63540	0.597600	0.6127	-4.415%	2,137,948	-34.715%
2024-12-19	0.6000	0.65590	0.581600	0.6410	+7.749%	2,799,019	-37.598%
2024-12-18	0.6459	0.66500	0.594900	0.5949	-7.896%	1,716,735	-32.762%
2024-12-17	0.6670	0.69000	0.641000	0.6459	-3.655%	1,486,828	-38.071%
2024-12-16	0.6770	0.69670	0.650000	0.6704	-0.505%	1,783,966	-40.334%
2024-12-13	0.7602	0.76020	0.647300	0.6738	-11.365%	2,947,520	-40.635%
2024-12-12	0.8300	0.84950	0.754050	0.7602	-10.565%	1,798,353	-47.382%
2024-12-11	0.9200	0.93000	0.837000	0.8500	-7.124%	1,677,251	-52.941%
2024-12-10	0.9100	0.95010	0.890000	0.9152	+1.689%	1,087,778	-56.294%
2024-12-09	0.8868	0.91750	0.885300	0.9000	-0.464%	678,077	-55.556%
2024-12-06	0.9300	0.95000	0.890000	0.9042	-1.717%	893,737	-55.762%
2024-12-05	0.9480	0.97040	0.910800	0.9200	-2.346%	1,179,130	-56.522%
2024-12-04	0.9357	0.96500	0.907000	0.9421	+0.373%	677,012	-57.542%
2024-12-03	0.9900	1.04000	0.932400	0.9386	-6.140%	1,040,837	-57.383%
2024-12-02	0.9400	1.02000	0.923000	1.0000	+5.809%	878,198	-60.000%
2024-11-29	0.9500	0.96050	0.912100	0.9451	+2.672%	485,091	-57.676%
2024-11-27	0.9308	0.99690	0.920000	0.9205	-0.346%	410,158	-56.545%
2024-11-26	0.9151	1.03000	0.890000	0.9237	+1.183%	1,227,610	-56.696%
2024-11-25	0.9600	1.04000	0.865000	0.9129	-3.905%	3,647,358	-56.184%
2024-11-22	0.9166	0.98310	0.900001	0.9500	+3.644%	1,013,323	-57.895%
2024-11-21	1.0100	1.04000	0.916500	0.9166	-11.010%	1,266,820	-56.360%
2024-11-20	1.0900	1.11000	0.863800	1.0300	-7.207%	4,652,971	-61.165%
2024-11-19	1.0900	1.12000	1.060000	1.1100	0.000%	883,702	-63.964%
2024-11-18	1.1200	1.16000	1.090000	1.1100	+0.909%	847,748	-63.964%
2024-11-15	1.1200	1.12000	1.060000	1.1000	0.000%	1,328,899	-63.636%
2024-11-14	1.1100	1.12000	1.060000	1.1000	0.000%	1,067,591	-63.636%
2024-11-13	1.1600	1.17000	1.090000	1.1000	-5.579%	519,782	-63.636%
2024-11-12	1.1800	1.20000	1.070000	1.1650	-3.719%	1,111,363	-65.665%
2024-11-11	1.2200	1.26980	1.190000	1.2100	-0.820%	1,002,905	-66.942%
2024-11-08	1.2600	1.27000	1.160000	1.2200	0.000%	571,428	-67.213%
2024-11-07	1.4700	1.48000	1.160100	1.2200	-17.568%	2,028,922	-67.213%
2024-11-06	1.2400	1.49990	1.240000	1.4800	+19.355%	1,735,834	-72.973%
2024-11-05	1.3200	1.34000	1.140000	1.2400	-2.362%	1,261,169	-67.742%
2024-11-04	1.0800	1.31000	1.050000	1.2700	+13.393%	2,015,895	-68.504%
2024-11-01	0.9707	1.18000	0.944250	1.1200	+16.630%	1,954,865	-64.286%
2024-10-31	0.8500	0.96030	0.850000	0.9603	+11.884%	2,119,285	-58.346%
2024-10-30	0.9278	0.95050	0.850000	0.8583	-9.472%	2,123,231	-53.396%
2024-10-29	0.8928	1.01000	0.892800	0.9481	+1.293%	1,867,941	-57.810%
2024-10-28	0.8800	1.03000	0.860100	0.9360	+0.971%	3,456,669	-57.265%
2024-10-25	1.1000	1.16000	0.870000	0.9270	-14.954%	14,478,242	-56.850%
2024-10-24	1.1500	1.16000	1.085000	1.0900	-5.217%	2,944,347	-63.303%
2024-10-23	1.1400	1.17000	1.120000	1.1500	0.000%	298,187	-65.217%
2024-10-22	1.0900	1.17000	1.090000	1.1500	+2.679%	455,083	-65.217%
2024-10-21	1.1500	1.17000	1.095000	1.1200	-4.274%	392,142	-64.286%
2024-10-18	1.2000	1.22000	1.160000	1.1700	-0.847%	401,715	-65.812%
2024-10-17	1.2700	1.27000	1.180000	1.1800	-5.600%	236,750	-66.102%
2024-10-16	1.2000	1.25000	1.170000	1.2500	+6.838%	655,538	-68.000%
2024-10-15	1.1700	1.21500	1.150400	1.1700	-1.681%	299,595	-65.812%
2024-10-14	1.1700	1.22000	1.150000	1.1900	+0.847%	780,166	-66.387%
2024-10-11	1.0800	1.18000	1.080000	1.1800	+8.257%	426,193	-66.102%
2024-10-10	1.0900	1.10500	1.060000	1.0900	+0.926%	377,326	-63.303%
2024-10-09	1.1400	1.18960	1.060000	1.0800	-4.425%	545,437	-62.963%
2024-10-08	1.1300	1.16980	1.120000	1.1300	0.000%	266,444	-64.602%
2024-10-07	1.2200	1.23200	1.110000	1.1300	-7.377%	456,789	-64.602%
2024-10-04	1.2500	1.25000	1.205000	1.2200	+2.521%	257,303	-67.213%
2024-10-03	1.2100	1.23000	1.190000	1.1900	-3.252%	337,484	-66.387%
2024-10-02	1.2600	1.27500	1.190000	1.2300	-3.906%	497,609	-67.480%
2024-10-01	1.3600	1.38000	1.280000	1.2800	-7.246%	397,970	-68.750%
2024-09-30	1.4800	1.52000	1.355000	1.3800	-8.609%	515,601	-71.014%
2024-09-27	1.5600	1.60000	1.485000	1.5100	-0.658%	591,414	-73.510%
2024-09-26	1.4100	1.56000	1.340000	1.5200	+12.593%	931,418	-73.684%
2024-09-25	1.4600	1.48000	1.350000	1.3500	-7.534%	923,063	-70.370%
2024-09-24	1.4500	1.51500	1.390000	1.4600	+2.098%	1,298,757	-72.603%
2024-09-23	1.5000	1.55500	1.430000	1.4300	-5.298%	1,353,118	-72.028%
2024-09-20	1.5400	1.59500	1.470000	1.5100	-3.205%	2,158,037	-73.510%
2024-09-19	1.4200	1.60000	1.400000	1.5600	+15.556%	1,493,684	-74.359%
2024-09-18	1.3900	1.43000	1.309900	1.3500	-2.878%	1,400,295	-70.370%
2024-09-17	1.2800	1.40500	1.210000	1.3900	+12.097%	759,584	-71.223%
2024-09-16	1.2200	1.28000	1.175000	1.2400	+0.813%	506,241	-67.742%
2024-09-13	1.2000	1.23000	1.155000	1.2300	+6.957%	407,870	-67.480%
2024-09-12	1.1700	1.19000	1.110000	1.1500	0.000%	429,138	-65.217%
2024-09-11	1.1500	1.19000	1.100000	1.1500	0.000%	516,258	-65.217%
2024-09-10	1.1400	1.15500	1.090000	1.1500	+1.770%	588,742	-65.217%
2024-09-09	1.1800	1.18000	1.120000	1.1300	-3.419%	486,935	-64.602%
2024-09-06	1.2500	1.27000	1.150000	1.1700	-8.594%	443,506	-65.812%
2024-09-05	1.3900	1.39000	1.280000	1.2800	-7.246%	356,813	-68.750%
2024-09-04	1.3900	1.42500	1.340000	1.3800	-1.429%	250,118	-71.014%
2024-09-03	1.4600	1.51000	1.370000	1.4000	-3.448%	552,683	-71.429%
2024-08-30	1.4500	1.50000	1.420000	1.4500	-0.685%	1,020,767	-72.414%
2024-08-29	1.4800	1.53000	1.440000	1.4600	+0.690%	475,823	-72.603%
2024-08-28	1.4500	1.52000	1.420000	1.4500	-0.685%	266,557	-72.414%
2024-08-27	1.5500	1.56000	1.420000	1.4600	-8.176%	528,770	-72.603%
2024-08-26	1.5700	1.60500	1.490000	1.5900	+1.923%	598,278	-74.843%
2024-08-23	1.4500	1.62000	1.430000	1.5600	+7.586%	807,348	-74.359%
2024-08-22	1.4700	1.48890	1.440000	1.4500	-0.685%	244,948	-72.414%
2024-08-21	1.4500	1.50000	1.430000	1.4600	+0.690%	312,486	-72.603%
2024-08-20	1.4400	1.48500	1.390500	1.4500	-0.685%	579,594	-72.414%
2024-08-19	1.2100	1.47000	1.210000	1.4600	+19.672%	813,173	-72.603%
2024-08-16	1.2600	1.29500	1.210000	1.2200	-2.789%	875,356	-67.213%
2024-08-15	1.2400	1.30000	1.212900	1.2550	+4.583%	453,715	-68.127%
2024-08-14	1.3800	1.38500	1.195000	1.2000	-12.409%	590,713	-66.667%
2024-08-13	1.3600	1.40000	1.340000	1.3700	+0.735%	458,168	-70.803%
2024-08-12	1.3900	1.45990	1.350000	1.3600	-11.111%	1,024,792	-70.588%
2024-08-09	1.5200	1.59000	1.440000	1.5300	+2.000%	598,557	-73.856%
2024-08-08	1.4000	1.51000	1.400000	1.5000	+6.383%	413,517	-73.333%
2024-08-07	1.5000	1.50000	1.350000	1.4100	-4.730%	1,103,271	-71.631%
2024-08-06	1.4200	1.50000	1.365000	1.4800	+4.225%	550,178	-72.973%
2024-08-05	1.3300	1.51000	1.300400	1.4200	-4.698%	797,838	-71.831%
2024-08-02	1.3900	1.52000	1.380000	1.4900	-0.667%	725,484	-73.154%
2024-08-01	1.6200	1.63000	1.450000	1.5000	-6.832%	870,329	-73.333%
2024-07-31	1.5800	1.69500	1.515000	1.6100	+1.899%	640,144	-75.155%
2024-07-30	1.5900	1.72000	1.550000	1.5800	+1.282%	284,921	-74.684%
2024-07-29	1.6100	1.69000	1.550000	1.5600	-4.878%	504,912	-74.359%
2024-07-26	1.6900	1.72000	1.610000	1.6400	+0.613%	355,848	-75.610%
2024-07-25	1.5900	1.74500	1.570000	1.6300	+1.242%	526,749	-75.460%
2024-07-24	1.6800	1.71500	1.600000	1.6100	-4.734%	476,397	-75.155%
2024-07-23	1.6000	1.70000	1.580000	1.6900	+3.681%	531,608	-76.331%
2024-07-22	1.5600	1.63000	1.515000	1.6300	+4.487%	445,976	-75.460%
2024-07-19	1.6500	1.67520	1.535000	1.5600	-4.294%	505,044	-74.359%
2024-07-18	1.7300	1.79000	1.630000	1.6300	-7.386%	655,827	-75.460%
2024-07-17	1.8400	1.92000	1.725000	1.7600	-6.383%	623,593	-77.273%
2024-07-16	1.7600	1.92000	1.730000	1.8800	+9.302%	1,696,138	-78.723%
2024-07-15	1.7300	1.76000	1.680000	1.7200	+0.585%	536,135	-76.744%
2024-07-12	1.7500	1.76500	1.650000	1.7100	+0.588%	457,848	-76.608%
2024-07-11	1.5800	1.74000	1.580000	1.7000	+7.595%	688,824	-76.471%
2024-07-10	1.6200	1.65500	1.565000	1.5800	-1.250%	434,028	-74.684%
2024-07-09	1.6100	1.72010	1.560000	1.6000	-1.235%	432,553	-75.000%
2024-07-08	1.4600	1.62000	1.439700	1.6200	+11.724%	778,762	-75.309%
2024-07-05	1.4900	1.52000	1.410000	1.4500	-3.974%	657,232	-72.414%
2024-07-03	1.4800	1.53000	1.405000	1.5100	0.000%	875,816	-73.510%
2024-07-02	1.6000	1.60000	1.420000	1.5100	-4.430%	935,752	-73.510%
2024-07-01	1.4300	1.59000	1.400000	1.5800	+8.966%	1,240,797	-74.684%
2024-06-28	1.4100	1.46000	1.280000	1.4500	+5.072%	3,433,786	-72.414%
2024-06-27	1.3100	1.40000	1.180000	1.3800	+5.747%	3,329,308	-71.014%
2024-06-26	1.6900	1.70000	1.250000	1.3050	-36.029%	11,875,461	-69.349%
2024-06-25	2.1100	2.17000	2.035000	2.0400	-3.774%	425,081	-80.392%
2024-06-24	2.0600	2.27120	2.060000	2.1200	+3.415%	411,100	-81.132%
2024-06-21	2.1400	2.14000	2.030000	2.0500	-1.442%	1,873,657	-80.488%
2024-06-20	2.0700	2.15500	2.050000	2.0800	-0.952%	376,590	-80.769%
2024-06-18	2.1700	2.23500	2.085000	2.1000	-3.226%	393,335	-80.952%
2024-06-17	2.3300	2.35000	2.120000	2.1700	-8.051%	612,814	-81.567%
2024-06-14	2.5300	2.56000	2.335000	2.3600	-8.880%	489,999	-83.051%
2024-06-13	2.5500	2.66500	2.500000	2.5900	+1.172%	3,723,765	-84.556%
2024-06-12	2.6100	2.67500	2.460000	2.5600	+1.992%	552,381	-84.375%
2024-06-11	2.3300	2.51000	2.295000	2.5100	+6.356%	425,824	-84.064%
2024-06-10	2.3700	2.39000	2.250000	2.3600	-2.881%	453,564	-83.051%
2024-06-07	2.4400	2.50500	2.410000	2.4300	-2.016%	255,824	-83.539%
2024-06-06	2.6600	2.67000	2.460000	2.4800	-7.463%	245,740	-83.871%
2024-06-05	2.4900	2.69500	2.450000	2.6800	+7.631%	555,542	-85.075%
2024-06-04	2.6100	2.66000	2.440000	2.4900	-5.682%	552,669	-83.936%
2024-06-03	2.8000	2.80000	2.610000	2.6400	-4.693%	612,983	-84.848%
2024-05-31	2.6700	2.77000	2.655000	2.7700	+4.135%	617,613	-85.560%
2024-05-30	2.6100	2.71000	2.560000	2.6600	+3.906%	490,223	-84.962%
2024-05-29	2.6900	2.70500	2.515000	2.5600	-6.909%	581,193	-84.375%
2024-05-28	2.8200	2.85000	2.700000	2.7500	-0.722%	295,383	-85.455%
2024-05-24	2.7300	2.78500	2.680000	2.7700	+2.214%	579,385	-85.560%
2024-05-23	2.7600	2.78000	2.660000	2.7100	-1.812%	780,017	-85.240%
2024-05-22	2.5700	2.82000	2.560000	2.7600	+5.747%	877,912	-85.507%
2024-05-21	2.6200	2.73000	2.605000	2.6100	-2.247%	784,715	-84.674%
2024-05-20	2.6100	2.72000	2.510000	2.6700	-2.555%	887,074	-85.019%
2024-05-17	2.7800	2.87500	2.700000	2.7400	-1.439%	1,048,938	-85.401%
2024-05-16	2.6100	2.80000	2.550000	2.7800	+6.513%	632,700	-85.612%
2024-05-15	2.6300	2.72000	2.500000	2.6100	+2.756%	487,355	-84.674%
2024-05-14	2.4900	2.60000	2.415000	2.5400	+5.833%	433,282	-84.252%
2024-05-13	2.4600	2.52000	2.395000	2.4000	-2.439%	590,954	-83.333%
2024-05-10	2.5600	2.71500	2.445000	2.4600	-8.209%	646,561	-83.740%
2024-05-09	2.5200	2.70000	2.495000	2.6800	+7.200%	1,024,121	-85.075%
2024-05-08	2.5500	2.58000	2.470000	2.5000	-1.575%	827,381	-84.000%
2024-05-07	2.4600	2.55000	2.420000	2.5400	0.000%	922,309	-84.252%
2024-05-06	2.3400	2.54000	2.340000	2.5400	+7.627%	833,802	-84.252%
2024-05-03	2.4400	2.66000	2.350000	2.3600	-1.667%	438,619	-83.051%
2024-05-02	2.3800	2.44000	2.315000	2.4000	+3.004%	784,378	-83.333%
2024-05-01	2.1800	2.38000	2.140000	2.3300	+7.373%	819,184	-82.833%
2024-04-30	2.2300	2.25500	2.160000	2.1700	-3.556%	535,300	-81.567%
2024-04-29	2.1900	2.27500	2.190000	2.2500	+3.687%	406,795	-82.222%
2024-04-26	2.1900	2.21000	2.110000	2.1700	-1.364%	346,251	-81.567%
2024-04-25	2.3000	2.52920	2.150000	2.2000	-4.348%	515,193	-81.818%
2024-04-24	2.4200	2.48000	2.290000	2.3000	-5.738%	768,649	-82.609%
2024-04-23	2.3600	2.55000	2.360000	2.4400	+1.245%	682,234	-83.607%
2024-04-22	2.2000	2.42000	2.191200	2.4100	+8.072%	874,143	-83.402%
2024-04-19	2.3100	2.38000	2.150000	2.2300	-4.292%	1,067,498	-82.063%
2024-04-18	2.3300	2.41500	2.260000	2.3300	-2.101%	868,537	-82.833%
2024-04-17	2.4000	2.49000	2.350000	2.3800	-1.245%	1,025,509	-83.193%
2024-04-16	2.3300	2.50000	2.270000	2.4100	+0.417%	1,335,425	-83.402%
2024-04-15	2.8400	2.89000	2.355000	2.4000	-20.266%	1,916,534	-83.333%
2024-04-12	2.9700	3.14500	2.820000	3.0100	+13.158%	2,589,712	-86.711%
2024-04-11	2.4600	2.68000	2.450000	2.6600	+8.571%	903,555	-84.962%
2024-04-10	2.4800	2.48000	2.320000	2.4500	-2.778%	1,176,245	-83.673%
2024-04-09	2.2300	2.62500	2.190000	2.5200	+15.068%	1,405,095	-84.127%
2024-04-08	2.1200	2.22000	2.060000	2.1900	+4.785%	496,174	-81.735%
2024-04-05	2.0700	2.14000	2.010000	2.0900	0.000%	359,209	-80.861%
2024-04-04	2.0700	2.21000	2.060000	2.0900	+1.456%	620,268	-80.861%
2024-04-03	2.0400	2.10000	2.015000	2.0600	-0.962%	489,113	-80.583%
2024-04-02	2.1400	2.14000	2.040000	2.0800	-4.587%	526,552	-80.769%
2024-04-01	2.2700	2.28000	2.070000	2.1800	-2.242%	1,005,369	-81.651%
2024-03-28	2.0400	2.26000	2.015000	2.2300	+9.314%	1,177,476	-82.063%
2024-03-27	1.9800	2.05000	1.930000	2.0400	+5.155%	605,970	-80.392%
2024-03-26	1.9300	1.99000	1.900000	1.9400	+1.042%	466,063	-79.381%
2024-03-25	1.9000	1.95500	1.900000	1.9200	0.000%	512,000	-79.167%
2024-03-22	2.0200	2.03000	1.910000	1.9200	-5.882%	477,100	-79.167%
2024-03-21	2.0100	2.10000	1.950000	2.0400	+0.246%	911,060	-80.392%
2024-03-20	1.9200	2.08000	1.910000	2.0350	+2.261%	837,082	-80.344%
2024-03-19	2.0700	2.14500	1.840000	1.9900	-4.327%	2,140,219	-79.899%
2024-03-18	2.1800	2.19000	2.050000	2.0800	-3.704%	593,199	-80.769%
2024-03-15	2.2700	2.32000	2.140000	2.1600	-2.262%	1,538,287	-81.481%
2024-03-14	2.3400	2.34000	2.200000	2.2100	-5.957%	1,031,565	-81.900%
2024-03-13	2.2400	2.42000	2.160000	2.3500	+7.798%	947,732	-82.979%
2024-03-12	2.3300	2.34000	2.180000	2.1800	-6.438%	773,817	-81.651%
2024-03-11	2.5200	2.57500	2.310000	2.3300	-7.171%	750,231	-82.833%
2024-03-08	2.5900	2.66000	2.425000	2.5100	-0.397%	676,013	-84.064%
2024-03-07	2.6600	2.68500	2.510000	2.5200	-4.545%	738,998	-84.127%
2024-03-06	2.5400	2.65000	2.480000	2.6400	+5.179%	632,600	-84.848%
2024-03-05	2.5600	2.71000	2.470000	2.5100	-3.647%	700,319	-84.064%
2024-03-04	3.1100	3.25560	2.520000	2.6050	-15.147%	850,706	-84.645%
2024-03-01	2.9500	3.21500	2.940000	3.0700	+5.137%	1,068,390	-86.971%
2024-02-29	2.7400	3.05000	2.650000	2.9200	+2.817%	1,026,024	-86.301%
2024-02-28	2.8700	2.93500	2.750000	2.8400	-0.351%	1,037,095	-85.915%
2024-02-27	2.7200	2.85000	2.575000	2.8500	+8.779%	937,381	-85.965%
2024-02-26	2.4100	2.63000	2.360000	2.6200	+9.623%	1,283,537	-84.733%
2024-02-23	2.4200	2.48000	2.350000	2.3900	-2.049%	694,705	-83.264%
2024-02-22	2.2800	2.46500	2.200000	2.4400	+7.018%	995,627	-83.607%
2024-02-21	2.1000	2.29000	2.040000	2.2800	+7.547%	1,305,997	-82.456%
2024-02-20	1.9100	2.12000	1.880000	2.1200	+13.978%	1,314,894	-81.132%
2024-02-16	1.9000	1.94000	1.856300	1.8600	-2.105%	972,543	-78.495%
2024-02-15	1.7900	1.90000	1.770000	1.9000	+7.042%	752,986	-78.947%
2024-02-14	1.7600	1.84000	1.730000	1.7750	+1.140%	580,188	-77.465%
2024-02-13	1.8300	1.86000	1.730000	1.7550	-9.067%	834,101	-77.208%
2024-02-12	1.8200	1.94500	1.810000	1.9300	+7.222%	916,016	-79.275%
2024-02-09	1.7300	1.83000	1.690000	1.8000	+5.263%	901,063	-77.778%
2024-02-08	1.7200	1.77500	1.700000	1.7100	-2.841%	1,179,642	-76.608%
2024-02-07	1.8700	1.87000	1.750000	1.7600	-5.882%	691,690	-77.273%
2024-02-06	1.7900	1.89000	1.770000	1.8700	+5.056%	563,645	-78.610%
2024-02-05	1.7800	1.80000	1.720000	1.7800	-0.559%	641,960	-77.528%
2024-02-02	1.8200	1.87500	1.770000	1.7900	-3.243%	555,510	-77.654%
2024-02-01	1.8400	1.90000	1.790000	1.8500	+1.093%	865,948	-78.378%
2024-01-31	1.9100	1.92500	1.825000	1.8300	-4.687%	918,197	-78.142%
2024-01-30	2.0600	2.06000	1.910000	1.9200	-8.571%	859,889	-79.167%
2024-01-29	2.0700	2.12000	1.965000	2.1000	+0.962%	805,659	-80.952%
2024-01-26	2.1200	2.19000	2.050000	2.0800	-0.478%	780,696	-80.769%
2024-01-25	2.1000	2.18500	2.080000	2.0900	+0.481%	837,606	-80.861%
2024-01-24	2.1600	2.22000	2.060000	2.0800	-0.952%	807,340	-80.769%
2024-01-23	2.1000	2.15500	2.050000	2.1000	+2.941%	1,102,164	-80.952%
2024-01-22	1.8500	2.08000	1.850000	2.0400	+7.368%	1,156,763	-80.392%
2024-01-19	2.0000	2.01510	1.810000	1.9000	-3.553%	948,762	-78.947%
2024-01-18	1.9900	2.04000	1.890000	1.9700	-1.500%	1,211,942	-79.695%
2024-01-17	2.0700	2.13500	1.980000	2.0000	-5.213%	840,185	-80.000%
2024-01-16	2.2200	2.27960	2.070000	2.1100	-4.955%	1,300,063	-81.043%
2024-01-12	2.3000	2.34000	2.170000	2.2200	+0.909%	1,872,499	-81.982%
2024-01-11	2.2300	2.32000	2.145000	2.2000	+4.762%	2,237,642	-81.818%
2024-01-10	2.0600	2.19000	2.050000	2.1000	+1.449%	1,248,152	-80.952%
2024-01-09	2.0900	2.13500	2.030000	2.0700	-2.358%	1,413,001	-80.676%
2024-01-08	2.0400	2.20500	2.010000	2.1200	+3.922%	1,803,585	-81.132%
2024-01-05	2.0000	2.10000	1.915000	2.0400	+2.513%	2,143,696	-80.392%
2024-01-04	2.0600	2.09930	1.965000	1.9900	0.000%	756,864	-79.899%
2024-01-03	2.1700	2.17000	1.960000	1.9900	-5.687%	988,283	-79.899%
2024-01-02	1.9400	2.31000	1.900500	2.1100	+8.763%	1,671,083	-81.043%
2023-12-29	2.0900	2.11000	1.905000	1.9400	-8.057%	1,900,559	-79.381%
2023-12-28	2.0900	2.18000	2.080000	2.1100	0.000%	1,199,825	-81.043%
2023-12-27	2.1500	2.16000	2.040000	2.1100	-0.939%	674,994	-81.043%
2023-12-26	2.1600	2.25000	2.110000	2.1300	+0.472%	640,627	-81.221%
2023-12-22	2.0400	2.19000	2.030000	2.1200	+6.000%	802,494	-81.132%
2023-12-21	2.0400	2.10000	1.970000	2.0000	+1.010%	724,213	-80.000%
2023-12-20	2.1000	2.10000	1.965000	1.9800	-3.883%	1,001,347	-79.798%
2023-12-19	2.0200	2.16000	1.970000	2.0600	+5.641%	2,138,135	-80.583%
2023-12-18	1.9300	2.03000	1.830000	1.9500	+1.563%	1,840,995	-79.487%
2023-12-15	2.0500	2.11930	1.895000	1.9200	-4.950%	8,771,253	-79.167%
2023-12-14	2.1500	2.33000	2.000000	2.0200	-2.885%	3,425,070	-80.198%
2023-12-13	1.9700	2.10000	1.835000	2.0800	+6.122%	2,524,264	-80.769%
2023-12-12	1.9600	1.96000	1.820000	1.9600	+1.031%	1,103,718	-79.592%
2023-12-11	1.8900	1.96000	1.820000	1.9400	+1.042%	1,264,024	-79.381%
2023-12-08	1.9000	2.02500	1.840000	1.9200	-1.031%	878,347	-79.167%
2023-12-07	1.8800	1.96000	1.810000	1.9400	+3.191%	776,393	-79.381%
2023-12-06	1.9800	1.99500	1.840000	1.8800	-1.571%	1,026,782	-78.723%
2023-12-05	1.8800	1.94000	1.810000	1.9100	+0.526%	805,099	-79.058%
2023-12-04	1.9200	2.12500	1.875000	1.9000	-0.524%	1,292,582	-78.947%
2023-12-01	1.7300	1.92000	1.690000	1.9100	+10.405%	1,287,610	-79.058%
2023-11-30	1.6700	1.74000	1.660000	1.7300	+3.593%	942,158	-76.879%
2023-11-29	1.6400	1.82500	1.640000	1.6700	+1.829%	866,126	-76.048%
2023-11-28	1.6100	1.69500	1.560000	1.6400	+4.459%	661,357	-75.610%
2023-11-27	1.7000	1.71000	1.525000	1.5700	-6.548%	1,279,544	-74.522%
2023-11-24	1.6800	1.88000	1.640000	1.6800	-2.890%	983,237	-76.190%
2023-11-22	1.8100	1.92930	1.720000	1.7300	-1.983%	765,851	-76.879%
2023-11-21	1.8900	2.23000	1.740000	1.7650	-9.021%	968,038	-77.337%
2023-11-20	1.9100	2.15500	1.860000	1.9400	0.000%	843,267	-79.381%
2023-11-17	1.8900	2.03000	1.860000	1.9400	+3.743%	924,345	-79.381%
2023-11-16	2.0200	2.02000	1.845000	1.8700	-8.780%	1,049,085	-78.610%

.dark-mode .qM2SNQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qM2SNQ{ color: #333333; background-color: white; border: 2px solid #333333; }LYELLyell Immunopharma, Inc. Common Stockstock NASDAQ

LYEL
Lyell Immunopharma, Inc. Common Stock
stock NASDAQ