Dark

LYEL
Lyell Immunopharma, Inc. Common Stock
stock NASDAQ

Market Open

Jul 7, 2026 3:44:43 PM EDT

15.89USD+13.177%(+1.85)215,439

13.69Bid 17.94Ask 4.25Spread

Pre-market

0.00USD-100.000%(-14.04)0

After-hours

Jul 2, 2026 4:00:30 PM EDT

14.05USD+0.071%(+0.01)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-07	13.7700	16.0000	13.7700	15.8900	+13.177%	215,439	0.000%
2026-07-06	14.1100	14.7000	13.7450	14.0400	-0.071%	213,912	+13.177%
2026-07-02	13.0500	14.2150	13.0500	14.0500	+8.327%	219,502	+13.096%
2026-07-01	13.8600	14.1200	12.5600	12.9700	-7.687%	164,242	+22.513%
2026-06-30	12.7900	14.2100	12.4100	14.0500	+10.196%	359,579	+13.096%
2026-06-29	11.8400	13.0800	11.8400	12.7500	+9.819%	200,110	+24.627%
2026-06-26	12.3800	12.6750	11.4700	11.6100	-7.046%	1,698,428	+36.865%
2026-06-25	13.1300	13.7300	12.3296	12.4900	-3.923%	130,373	+27.222%
2026-06-24	12.6500	13.2500	12.3501	13.0000	+2.930%	132,904	+22.231%
2026-06-23	11.8800	13.0200	11.6600	12.6300	+5.514%	152,499	+25.812%
2026-06-22	12.8400	13.0700	11.6700	11.9700	-6.044%	184,610	+32.749%
2026-06-18	12.7300	13.2200	12.2450	12.7400	+1.757%	360,104	+24.725%
2026-06-17	12.4800	13.0200	12.3050	12.5200	+0.643%	167,102	+26.917%
2026-06-16	13.3600	13.4900	12.0300	12.4400	-8.192%	198,605	+27.733%
2026-06-15	13.7800	13.9600	13.2700	13.5500	+0.370%	82,710	+17.269%
2026-06-12	13.6700	13.8000	13.0800	13.5000	-1.603%	99,935	+17.704%
2026-06-11	13.2200	14.1400	12.8300	13.7200	+3.782%	142,506	+15.816%
2026-06-10	12.6400	13.3500	12.6400	13.2200	+4.094%	146,370	+20.197%
2026-06-09	12.5000	13.0300	12.1450	12.7000	+3.168%	99,178	+25.118%
2026-06-08	12.2000	12.4700	11.8500	12.3100	+2.840%	124,767	+29.082%
2026-06-05	12.9900	13.5100	11.7000	11.9700	-8.276%	96,687	+32.749%
2026-06-04	12.5900	13.1250	11.9450	13.0500	+3.819%	127,426	+21.762%
2026-06-03	14.8700	14.8700	12.3401	12.5700	-15.581%	413,033	+26.412%
2026-06-02	17.1500	17.1550	14.7050	14.8900	-13.178%	117,956	+6.716%
2026-06-01	17.2300	17.6500	16.7400	17.1500	-1.039%	82,608	-7.347%
2026-05-29	16.8700	17.4750	16.3000	17.3300	+2.971%	65,619	-8.309%
2026-05-28	16.7700	17.1600	16.3900	16.8300	+0.598%	57,238	-5.585%
2026-05-27	16.5000	17.2100	16.0100	16.7300	+2.199%	84,007	-5.021%
2026-05-26	17.4600	17.6500	16.0900	16.3700	-6.243%	134,045	-2.932%
2026-05-22	17.1900	17.6900	16.8500	17.4600	+0.925%	54,336	-8.992%
2026-05-21	16.9500	17.6900	16.1400	17.3000	+0.465%	69,806	-8.150%
2026-05-20	16.2600	17.3000	16.2300	17.2200	+6.758%	82,095	-7.724%
2026-05-19	16.0000	16.4300	15.4900	16.1300	-2.302%	119,022	-1.488%
2026-05-18	17.8800	17.9999	16.3950	16.5100	-7.868%	96,269	-3.755%
2026-05-15	18.5600	18.7300	17.4300	17.9200	-5.783%	107,622	-11.328%
2026-05-14	19.2500	19.4900	18.3600	19.0200	-1.143%	37,594	-16.456%
2026-05-13	19.1000	19.4100	18.6400	19.2400	-0.052%	39,433	-17.412%
2026-05-12	19.0700	19.4900	18.6800	19.2500	+0.260%	52,797	-17.455%
2026-05-11	18.9100	20.7000	18.5500	19.2000	-0.673%	97,142	-17.240%
2026-05-08	19.9300	20.5132	19.1400	19.3300	-3.639%	62,024	-17.796%
2026-05-07	21.2300	21.2300	19.5350	20.0600	-3.789%	52,199	-20.788%
2026-05-06	20.6700	21.2700	20.2000	20.8500	+1.115%	36,445	-23.789%
2026-05-05	21.0200	21.1100	20.3200	20.6200	-0.483%	51,870	-22.939%
2026-05-04	20.5700	21.4800	20.5700	20.7200	-0.528%	50,381	-23.311%
2026-05-01	20.0300	21.2050	19.9300	20.8300	+5.575%	54,245	-23.716%
2026-04-30	20.6400	21.5450	19.5900	19.7300	-4.223%	51,662	-19.463%
2026-04-29	21.4800	21.4800	20.3750	20.6000	-4.141%	56,029	-22.864%
2026-04-28	22.5200	23.6800	21.1700	21.4900	-4.996%	63,264	-26.059%
2026-04-27	22.2600	23.2000	21.8900	22.6200	+0.937%	65,700	-29.752%
2026-04-24	23.2400	23.6700	22.2500	22.4100	-5.042%	53,479	-29.094%
2026-04-23	24.7600	24.9500	23.1200	23.6000	-4.762%	80,604	-32.669%
2026-04-22	24.4000	24.7800	23.6500	24.7800	+3.660%	71,997	-35.876%
2026-04-21	25.0000	25.0000	23.3300	23.9050	-3.957%	76,434	-33.529%
2026-04-20	23.8700	25.0300	23.3750	24.8900	+3.665%	123,879	-36.159%
2026-04-17	23.9300	24.6450	23.7500	24.0100	+1.308%	94,060	-33.819%
2026-04-16	23.8400	24.6000	23.3050	23.7000	-0.587%	57,762	-32.954%
2026-04-15	23.0200	24.2600	23.0200	23.8400	+2.011%	86,967	-33.347%
2026-04-14	24.9900	25.2500	23.1800	23.3700	-5.766%	131,012	-32.007%
2026-04-13	22.7000	25.0000	22.4800	24.8000	+10.764%	169,007	-35.927%
2026-04-10	24.0000	24.2250	22.3700	22.3900	-6.122%	108,298	-29.031%
2026-04-09	23.1200	24.1800	22.8450	23.8500	+4.103%	122,142	-33.375%
2026-04-08	22.5300	23.4900	21.4200	22.9100	+5.188%	72,246	-30.642%
2026-04-07	21.5400	22.7700	21.0300	21.7800	+0.415%	102,064	-27.043%
2026-04-06	21.1600	22.6600	21.1600	21.6900	+2.263%	60,911	-26.740%
2026-04-02	20.3400	21.7000	19.7800	21.2100	+1.922%	88,861	-25.083%
2026-04-01	20.1400	22.0000	19.7600	20.8100	+3.739%	97,678	-23.642%
2026-03-31	19.6200	20.6700	19.5300	20.0600	+3.992%	112,467	-20.788%
2026-03-30	19.4800	20.1600	19.1800	19.2900	-1.932%	53,145	-17.626%
2026-03-27	20.1500	20.2800	18.3001	19.6700	-2.720%	55,936	-19.217%
2026-03-26	19.9000	21.0900	19.9000	20.2200	+0.397%	49,614	-21.414%
2026-03-25	19.5500	21.2000	19.5500	20.1400	+2.234%	79,805	-21.102%
2026-03-24	19.3200	19.8900	18.7250	19.7000	+0.767%	48,512	-19.340%
2026-03-23	18.7700	20.8700	17.3400	19.5500	+2.249%	109,186	-18.721%
2026-03-20	20.2300	21.4800	19.0250	19.1200	-7.944%	108,913	-16.893%
2026-03-19	19.8700	21.0600	19.8000	20.7700	+3.539%	69,455	-23.495%
2026-03-18	19.9900	20.5500	18.9000	20.0600	-0.397%	86,336	-20.788%
2026-03-17	21.1500	21.9600	19.5400	20.1400	-4.685%	134,224	-21.102%
2026-03-16	21.3700	22.6400	20.5250	21.1300	-0.565%	173,389	-24.799%
2026-03-13	24.7800	25.4800	20.8850	21.2500	-14.228%	141,870	-25.224%
2026-03-12	24.6900	25.6200	23.9400	24.7750	-1.452%	95,961	-35.863%
2026-03-11	25.8500	26.5000	24.1300	25.1400	-1.912%	138,264	-36.794%
2026-03-10	26.2900	27.7500	25.4800	25.6300	+0.510%	117,472	-38.002%
2026-03-09	23.4000	26.6500	22.1400	25.5000	+13.535%	238,004	-37.686%
2026-03-06	21.6100	22.7736	21.6100	22.4600	+1.859%	42,370	-29.252%
2026-03-05	23.6500	23.6500	21.8000	22.0500	-7.353%	89,059	-27.937%
2026-03-04	23.6000	24.2500	22.7050	23.8000	+2.015%	107,992	-33.235%
2026-03-03	23.7800	23.9600	22.5400	23.3300	-3.195%	45,082	-31.890%
2026-03-02	23.8800	24.8250	23.3100	24.1000	+0.417%	93,717	-34.066%
2026-02-27	22.8300	24.5050	22.7800	24.0000	+4.302%	85,674	-33.792%
2026-02-26	23.6400	23.6464	22.2750	23.0100	-2.002%	75,622	-30.943%
2026-02-25	23.3200	23.8800	22.9600	23.4800	+1.777%	108,787	-32.325%
2026-02-24	22.8600	23.4750	22.1500	23.0700	+1.585%	87,622	-31.123%
2026-02-23	21.2500	23.4950	21.2500	22.7100	+6.121%	247,614	-30.031%
2026-02-20	21.2500	22.3200	20.8800	21.4000	-0.926%	74,820	-25.748%
2026-02-19	24.1900	24.7300	20.8000	21.6000	-11.439%	143,255	-26.435%
2026-02-18	24.3900	25.3700	20.3700	24.3900	-3.901%	171,239	-34.850%
2026-02-17	25.9100	26.7388	23.4200	25.3800	-1.780%	229,327	-37.392%
2026-02-13	25.4800	27.2500	25.2000	25.8400	+1.812%	106,230	-38.506%
2026-02-12	24.4200	26.1050	23.3001	25.3800	+4.273%	63,855	-37.392%
2026-02-11	23.5100	25.1800	21.9500	24.3400	+2.657%	97,228	-34.717%
2026-02-10	23.1200	24.9900	22.1500	23.7100	+1.978%	102,841	-32.982%
2026-02-09	22.6000	23.7500	21.0700	23.2500	+2.378%	75,934	-31.656%
2026-02-06	22.6500	23.7300	22.3000	22.7100	+0.309%	124,585	-30.031%
2026-02-05	23.5000	24.9200	22.0000	22.6400	-6.369%	104,345	-29.814%
2026-02-04	25.7600	25.7600	23.7400	24.1800	-6.170%	114,497	-34.285%
2026-02-03	24.5800	26.7600	24.5300	25.7700	+4.037%	96,947	-38.339%
2026-02-02	24.0000	25.4417	23.7867	24.7700	+3.208%	69,632	-35.850%
2026-01-30	24.5200	25.0500	23.0000	24.0000	-3.265%	75,383	-33.792%
2026-01-29	24.0300	25.4100	24.0000	24.8100	+3.246%	31,685	-35.953%
2026-01-28	25.2500	26.0100	24.0300	24.0300	-4.945%	57,182	-33.874%
2026-01-27	25.0250	26.0200	24.7300	25.2800	+1.526%	45,376	-37.144%
2026-01-26	25.0200	25.8350	24.5700	24.9000	-1.425%	61,796	-36.185%
2026-01-23	25.8100	25.9200	24.8700	25.2600	-2.245%	49,997	-37.094%
2026-01-22	24.4100	27.8899	24.2200	25.8400	+7.131%	80,119	-38.506%
2026-01-21	23.9300	25.0000	23.5100	24.1200	+0.921%	193,502	-34.121%
2026-01-20	23.2000	24.3300	22.6700	23.9000	+0.589%	119,175	-33.515%
2026-01-16	22.9000	24.9600	22.8600	23.7600	+3.620%	152,243	-33.123%
2026-01-15	23.5400	23.9900	22.3800	22.9300	-2.259%	68,710	-30.702%
2026-01-14	23.6400	24.3772	23.3800	23.4600	-1.054%	66,239	-32.268%
2026-01-13	23.8800	25.1200	23.0523	23.7100	-0.252%	95,131	-32.982%
2026-01-12	24.5900	24.8500	22.7500	23.7700	-3.177%	98,637	-33.151%
2026-01-09	24.3400	25.7500	24.3400	24.5500	+1.029%	109,852	-35.275%
2026-01-08	25.2000	25.3350	24.3000	24.3000	-2.994%	117,642	-34.609%
2026-01-07	25.9100	26.4900	24.6900	25.0500	-2.643%	110,528	-36.567%
2026-01-06	27.7900	29.0999	25.7000	25.7300	-8.140%	108,964	-38.243%
2026-01-05	28.9900	29.2100	25.8100	28.0100	-3.347%	132,005	-43.270%
2026-01-02	31.3200	31.3200	27.2200	28.9800	-5.848%	133,075	-45.169%
2025-12-31	31.2800	32.2750	30.0100	30.7800	-2.564%	193,485	-48.376%
2025-12-30	36.0100	36.0100	30.7600	31.5900	-12.372%	142,644	-49.699%
2025-12-29	35.0300	37.0000	34.4200	36.0500	+2.736%	113,835	-55.922%
2025-12-26	38.6300	38.6300	34.5200	35.0900	-9.093%	127,519	-54.716%
2025-12-24	38.0000	39.0650	37.0000	38.6000	+3.402%	137,434	-58.834%
2025-12-23	37.9400	40.6900	37.0700	37.3300	-0.107%	287,918	-57.434%
2025-12-22	33.7900	45.0000	32.9300	37.3700	+12.121%	368,430	-57.479%
2025-12-19	32.0200	33.6700	32.0100	33.3300	+2.934%	154,269	-52.325%
2025-12-18	32.3000	34.7800	32.3000	32.3800	+0.967%	58,411	-50.926%
2025-12-17	32.6400	34.1650	32.0700	32.0700	-1.746%	59,938	-50.452%
2025-12-16	32.4000	33.6100	32.0000	32.6400	+0.741%	56,710	-51.317%
2025-12-15	34.0600	34.6586	32.3800	32.4000	-5.978%	64,494	-50.957%
2025-12-12	33.8000	35.1550	32.7500	34.4600	+3.143%	64,951	-53.889%
2025-12-11	31.4000	34.4300	31.1000	33.4100	+6.809%	92,449	-52.439%
2025-12-10	29.0900	32.8000	29.0000	31.2800	+6.867%	86,611	-49.201%
2025-12-09	29.0000	30.0000	27.0000	29.2700	+3.209%	115,474	-45.712%
2025-12-08	25.8700	28.8600	25.5050	28.3600	+12.317%	59,141	-43.970%
2025-12-05	25.3800	25.7400	24.8600	25.2500	-0.825%	33,660	-37.069%
2025-12-04	22.4800	25.5900	21.3900	25.4600	+14.119%	93,527	-37.588%
2025-12-03	20.8200	22.8050	20.8200	22.3100	+7.208%	54,222	-28.776%
2025-12-02	22.1000	22.4900	20.5900	20.8100	-5.837%	40,836	-23.642%
2025-12-01	24.4400	24.6687	22.0100	22.1000	-7.917%	51,566	-28.100%
2025-11-28	24.4100	25.2000	22.5700	24.0000	-1.680%	53,723	-33.792%
2025-11-26	22.9000	24.8000	22.6900	24.4100	+8.344%	66,686	-34.904%
2025-11-25	22.7400	23.6550	22.0300	22.5300	-0.836%	50,873	-29.472%
2025-11-24	19.2700	22.9900	19.1500	22.7200	+18.766%	92,872	-30.062%
2025-11-21	17.7700	19.1300	17.3200	19.1300	+9.753%	77,874	-16.937%
2025-11-20	17.5500	18.0100	17.1000	17.4300	+1.220%	22,469	-8.835%
2025-11-19	18.0000	18.1300	16.9600	17.2200	-3.960%	22,209	-7.724%
2025-11-18	17.3000	18.0650	16.9500	17.9300	+2.928%	21,950	-11.378%
2025-11-17	16.9900	18.8000	16.9900	17.4200	+2.894%	34,539	-8.783%
2025-11-14	17.4000	17.6800	16.7700	16.9300	-2.757%	18,285	-6.143%
2025-11-13	17.0000	17.6299	16.9200	17.4100	-1.248%	21,520	-8.731%
2025-11-12	17.3500	17.6500	16.9800	17.6300	+2.203%	12,957	-9.870%
2025-11-11	17.8000	18.6000	16.0900	17.2500	-2.432%	58,786	-7.884%
2025-11-10	16.0800	18.1900	16.0800	17.6800	+0.971%	38,341	-10.124%
2025-11-07	17.4300	17.7250	16.5700	17.5100	-2.069%	21,459	-9.252%
2025-11-06	16.4200	17.9500	16.0000	17.8800	+8.102%	30,715	-11.130%
2025-11-05	16.1500	17.4600	16.1200	16.5400	+3.699%	19,419	-3.930%
2025-11-04	16.5500	17.7500	15.7200	15.9500	-3.625%	38,050	-0.376%
2025-11-03	16.8700	17.3100	15.9400	16.5500	-0.660%	21,569	-3.988%
2025-10-31	16.3300	16.8750	16.3300	16.6600	+0.786%	11,071	-4.622%
2025-10-30	16.5900	17.0350	16.2900	16.5300	-0.362%	10,073	-3.872%
2025-10-29	16.7100	17.0600	16.4700	16.5900	-0.718%	12,774	-4.219%
2025-10-28	17.1100	17.5900	16.4800	16.7100	-3.018%	12,913	-4.907%
2025-10-27	17.6600	17.6900	16.8800	17.2300	-2.324%	29,318	-7.777%
2025-10-24	18.5100	18.6000	17.5000	17.6400	-3.712%	19,625	-9.921%
2025-10-23	17.0300	18.3200	17.0300	18.3200	+7.575%	65,009	-13.264%
2025-10-22	17.4000	17.4000	16.0000	17.0300	-1.674%	22,533	-6.694%
2025-10-21	18.0900	18.0900	17.0800	17.3200	-3.991%	24,111	-8.256%
2025-10-20	16.7000	18.0400	16.7000	18.0400	+9.333%	22,807	-11.918%
2025-10-17	17.0100	17.2899	16.4450	16.5000	-2.941%	28,356	-3.697%
2025-10-16	17.2850	18.0800	16.8415	17.0000	-2.186%	48,846	-6.529%
2025-10-15	16.9600	17.6800	16.9600	17.3800	+3.084%	19,633	-8.573%
2025-10-14	16.8300	16.8600	15.6800	16.8600	+0.178%	30,107	-5.753%
2025-10-13	16.8800	17.0100	16.3701	16.8300	+1.938%	23,358	-5.585%
2025-10-10	18.7600	19.4400	16.4500	16.5100	-12.507%	61,813	-3.755%
2025-10-09	18.2900	19.4499	18.0000	18.8700	+3.341%	43,282	-15.792%
2025-10-08	17.8900	18.2700	17.6700	18.2600	+3.222%	19,187	-12.979%
2025-10-07	18.4600	18.4600	17.1700	17.6900	-0.896%	22,707	-10.175%
2025-10-06	17.9700	18.3047	17.4000	17.8500	+0.563%	36,218	-10.980%
2025-10-03	15.8500	17.7600	15.8500	17.7500	+12.271%	58,156	-10.479%
2025-10-02	16.6200	16.8750	15.6200	15.8100	-4.471%	29,547	+0.506%
2025-10-01	16.4600	17.4500	15.7700	16.5500	+1.909%	74,593	-3.988%
2025-09-30	14.9960	16.2500	14.9700	16.2400	+8.484%	52,514	-2.155%
2025-09-29	12.8700	14.9700	12.6800	14.9700	+16.680%	64,487	+6.146%
2025-09-26	13.2000	13.2000	12.3700	12.8300	+0.865%	54,168	+23.850%
2025-09-25	13.2500	13.2500	12.7200	12.7200	-5.428%	31,853	+24.921%
2025-09-24	13.3600	13.7500	13.2750	13.4500	+2.049%	42,218	+18.141%
2025-09-23	13.0400	13.4800	13.0400	13.1800	+0.076%	61,111	+20.561%
2025-09-22	13.1300	13.5200	12.9000	13.1700	+0.611%	163,105	+20.653%
2025-09-19	12.7000	13.2200	12.7000	13.0900	+3.560%	279,289	+21.390%
2025-09-18	12.4200	12.7600	12.3600	12.6400	+2.681%	53,238	+25.712%
2025-09-17	12.7700	13.1800	11.9300	12.3100	-6.884%	158,415	+29.082%
2025-09-16	12.8500	13.6150	12.4589	13.2200	+0.685%	34,312	+20.197%
2025-09-15	13.0600	13.3700	12.9700	13.1300	+2.418%	41,912	+21.021%
2025-09-12	13.4100	13.4100	12.6799	12.8200	-3.609%	32,402	+23.947%
2025-09-11	13.2200	13.4900	12.5900	13.3000	+1.760%	37,480	+19.474%
2025-09-10	13.0300	13.5000	12.8900	13.0700	-0.608%	24,686	+21.576%
2025-09-09	12.8000	13.4500	12.5300	13.1500	+0.921%	23,606	+20.837%
2025-09-08	12.2200	13.0300	12.1500	13.0300	+7.243%	38,593	+21.949%
2025-09-05	11.7800	12.2600	11.5133	12.1500	+3.669%	18,409	+30.782%
2025-09-04	11.5000	11.7200	11.2098	11.7200	+2.537%	11,504	+35.580%
2025-09-03	11.5782	11.5800	11.1800	11.4300	+0.175%	31,386	+39.020%
2025-09-02	11.1100	11.4884	10.7625	11.4100	+2.978%	25,786	+39.264%
2025-08-29	11.0000	11.1600	10.9400	11.0800	-0.180%	21,433	+43.412%
2025-08-28	11.3400	11.6700	10.9800	11.1000	-1.596%	12,380	+43.153%
2025-08-27	10.8000	11.4115	10.8000	11.2800	+2.920%	12,546	+40.869%
2025-08-26	10.9900	11.3893	10.5600	10.9600	-0.091%	34,870	+44.982%
2025-08-25	10.7600	11.4700	10.7600	10.9700	+1.952%	27,883	+44.850%
2025-08-22	10.8300	10.9400	10.5000	10.7600	+1.033%	21,762	+47.677%
2025-08-21	10.5300	10.8000	10.4900	10.6500	0.000%	35,166	+49.202%
2025-08-20	10.8300	10.8888	10.5350	10.6500	-1.662%	15,603	+49.202%
2025-08-19	10.7800	11.0000	10.5000	10.8300	-0.505%	30,155	+46.722%
2025-08-18	10.6000	10.9788	10.4900	10.8850	+2.883%	23,521	+45.981%
2025-08-15	10.7800	11.2700	10.5800	10.5800	-1.673%	30,659	+50.189%
2025-08-14	10.5200	10.7999	10.1901	10.7600	-0.646%	23,106	+47.677%
2025-08-13	9.2800	10.8300	9.2800	10.8300	+2.460%	38,688	+46.722%
2025-08-12	10.4000	10.7599	10.1150	10.5700	-0.095%	43,388	+50.331%
2025-08-11	10.9600	11.0000	10.0104	10.5800	-3.643%	53,819	+50.189%
2025-08-08	11.3600	12.0000	10.8250	10.9800	-3.004%	34,694	+44.718%
2025-08-07	10.8700	11.7400	10.8700	11.3200	+2.166%	49,831	+40.371%
2025-08-06	11.3800	11.7600	10.9300	11.0800	-3.062%	21,946	+43.412%
2025-08-05	11.7100	12.0800	11.4300	11.4300	+0.528%	28,288	+39.020%
2025-08-04	11.0000	11.7000	10.9400	11.3700	+3.176%	32,031	+39.754%
2025-08-01	11.5700	11.6650	11.0200	11.0200	-6.689%	19,787	+44.192%
2025-07-31	12.4900	12.5300	11.5500	11.8100	-5.064%	40,446	+34.547%
2025-07-30	12.9200	13.1300	12.2400	12.4400	-3.341%	43,123	+27.733%
2025-07-29	14.0100	14.0100	12.6800	12.8700	-6.264%	110,920	+23.465%
2025-07-28	12.5900	14.1833	12.5900	13.7300	+10.548%	255,176	+15.732%
2025-07-25	11.8000	13.0410	11.1100	12.4200	+19.308%	461,962	+27.939%
2025-07-24	10.8500	11.1650	10.2550	10.4100	-5.278%	34,970	+52.642%
2025-07-23	10.3200	11.1100	10.0350	10.9900	+6.907%	43,248	+44.586%
2025-07-22	9.5600	10.3500	9.5600	10.2800	+8.325%	50,380	+54.572%
2025-07-21	9.3100	9.8100	9.3100	9.4900	+2.706%	28,180	+67.439%
2025-07-18	9.6200	9.7525	9.2400	9.2400	-2.941%	24,175	+71.970%
2025-07-17	9.5000	9.8250	9.1100	9.5200	-0.105%	25,812	+66.912%
2025-07-16	9.2000	9.6400	9.1600	9.5300	+4.725%	29,573	+66.737%
2025-07-15	9.6600	9.8300	9.0250	9.1000	-5.895%	36,808	+74.615%
2025-07-14	9.7100	9.8300	9.5800	9.6700	-0.821%	19,243	+64.323%
2025-07-11	9.8200	9.9500	9.6066	9.7500	-0.205%	23,433	+62.974%
2025-07-10	10.1000	10.4100	9.6300	9.7700	-4.310%	39,054	+62.641%
2025-07-09	9.3900	10.3700	9.3500	10.2100	+9.373%	71,925	+55.632%
2025-07-08	9.3100	9.4354	9.1450	9.3350	+2.022%	45,396	+70.220%
2025-07-07	9.6400	9.6400	9.1100	9.1500	-5.573%	67,630	+73.661%
2025-07-03	9.3700	9.8100	9.3700	9.6900	+2.757%	35,844	+63.983%
2025-07-02	9.4300	9.8400	8.9600	9.4300	+0.053%	74,193	+68.505%
2025-07-01	8.8700	9.6200	8.8700	9.4250	+6.618%	59,293	+68.594%
2025-06-30	9.0000	9.0000	8.6320	8.8400	-1.119%	61,506	+79.751%
2025-06-27	9.0400	9.3500	8.4600	8.9400	-1.974%	1,306,472	+77.740%
2025-06-26	9.3000	9.4000	8.7800	9.1200	-1.830%	71,461	+74.232%
2025-06-25	9.7000	9.7000	9.1700	9.2900	-3.078%	101,690	+71.044%
2025-06-24	9.2900	9.8000	9.0350	9.5850	+6.618%	97,191	+65.780%
2025-06-23	8.7700	9.0300	8.5400	8.9900	+3.452%	110,285	+76.752%
2025-06-20	9.6300	9.8378	8.5200	8.6900	-9.290%	229,048	+82.854%
2025-06-18	9.8000	10.4500	9.4550	9.5800	-1.237%	111,137	+65.866%
2025-06-17	10.7100	10.9600	9.2900	9.7000	-4.621%	141,667	+63.814%
2025-06-16	9.8300	10.3600	9.2150	10.1700	+4.415%	116,254	+56.244%
2025-06-13	9.4000	10.2900	9.1601	9.7400	0.000%	76,732	+63.142%
2025-06-12	9.2100	10.0350	8.9600	9.7400	+3.507%	145,678	+63.142%
2025-06-11	10.5200	10.8300	9.1600	9.4100	-12.870%	187,257	+68.863%
2025-06-10	12.4500	12.7300	9.8123	10.8000	-13.392%	345,896	+47.130%
2025-06-09	13.0200	13.6300	11.7459	12.4700	-2.273%	197,280	+27.426%
2025-06-06	11.4200	13.7300	10.8700	12.7600	+11.344%	383,856	+24.530%
2025-06-05	13.6200	13.6325	9.6700	11.4600	-14.922%	786,672	+38.656%
2025-06-04	8.0100	13.8000	7.7800	13.4700	+68.586%	1,689,152	+17.966%
2025-06-03	8.2000	8.4450	7.8201	7.9900	-2.798%	116,058	+98.874%
2025-06-02	8.1200	10.3000	7.6500	8.2200	-5.885%	397,852	+93.309%
2025-05-30	8.3460	8.7340	8.0000	8.7340	+8.740%	43,282	+81.933%
2025-05-29	8.3120	8.4000	8.0000	8.0320	-2.049%	26,354	+97.834%
2025-05-28	8.6200	8.6200	8.2000	8.2000	-0.146%	15,052	+93.780%
2025-05-27	8.2000	8.4420	8.2000	8.2120	-1.794%	23,083	+93.497%
2025-05-23	8.2000	8.7800	8.2000	8.3620	-1.018%	26,354	+90.026%
2025-05-22	8.2000	8.8680	8.2000	8.4480	+3.024%	30,776	+88.092%
2025-05-21	8.2200	8.5820	8.0000	8.2000	-2.798%	24,696	+93.780%
2025-05-20	8.2180	8.5080	8.0020	8.4360	+2.106%	21,229	+88.359%
2025-05-19	7.9840	8.4000	7.8000	8.2620	-0.458%	31,812	+92.326%
2025-05-16	8.0000	8.8060	8.0000	8.3000	+3.311%	39,537	+91.446%
2025-05-15	7.8220	8.3980	7.8220	8.0340	+3.000%	33,464	+97.784%
2025-05-14	8.0300	8.9260	7.8000	7.8000	-3.609%	20,159	+103.718%
2025-05-13	8.4000	8.4540	8.0900	8.0920	-4.032%	37,119	+96.367%
2025-05-12	8.1100	8.8560	8.0520	8.4320	+5.400%	46,521	+88.449%
2025-05-09	8.3940	8.8210	7.8000	8.0000	-6.542%	92,031	+98.625%
2025-05-08	8.1680	8.7400	7.9000	8.5600	+1.663%	25,989	+85.631%
2025-05-07	8.4700	8.7260	7.9960	8.4200	+1.275%	23,191	+88.717%
2025-05-06	8.4200	9.1100	8.1400	8.3140	-4.327%	28,822	+91.123%
2025-05-05	9.1280	9.3900	8.5420	8.6900	-5.789%	13,384	+82.854%
2025-05-02	9.4000	9.7000	9.0980	9.2240	-1.872%	24,585	+72.268%
2025-05-01	9.8500	10.2000	8.8800	9.4000	-1.094%	32,549	+69.043%
2025-04-30	8.5940	9.5460	8.2620	9.5040	+9.975%	51,621	+67.193%
2025-04-29	8.6500	9.2820	8.4400	8.6420	-2.018%	22,523	+83.869%
2025-04-28	8.9200	9.3820	8.5510	8.8200	-2.044%	29,815	+80.159%
2025-04-25	9.1800	9.5600	8.4340	9.0040	-3.597%	30,632	+76.477%
2025-04-24	9.6560	9.8000	9.1840	9.3400	-2.301%	24,987	+70.128%
2025-04-23	9.7800	9.7800	9.1000	9.5600	+3.913%	32,866	+66.213%
2025-04-22	9.2000	9.4940	8.6000	9.2000	+5.095%	23,823	+72.717%
2025-04-21	8.6640	9.5980	8.5360	8.7540	+0.946%	34,504	+81.517%
2025-04-17	8.6000	9.3400	8.5780	8.6720	-1.230%	56,590	+83.233%
2025-04-16	8.7860	9.1980	8.5800	8.7800	-4.316%	34,143	+80.979%
2025-04-15	8.9820	10.2780	8.5040	9.1760	+3.194%	48,942	+73.169%
2025-04-14	8.7700	9.0660	8.7220	8.8920	+1.391%	22,618	+78.700%
2025-04-11	8.3540	8.7960	7.8620	8.7700	+5.688%	48,826	+81.186%
2025-04-10	8.5000	8.9800	8.0000	8.2980	-6.004%	22,564	+91.492%
2025-04-09	8.1520	9.0320	8.1520	8.8280	+6.851%	41,837	+79.995%
2025-04-08	9.0200	9.6880	8.0210	8.2620	-7.501%	29,603	+92.326%
2025-04-07	8.7880	9.4580	8.1890	8.9320	-3.916%	38,272	+77.900%
2025-04-04	9.1840	9.9320	8.8000	9.2960	-0.043%	36,197	+70.934%
2025-04-03	9.8200	10.0140	9.2200	9.3000	-8.374%	44,418	+70.860%
2025-04-02	9.6400	10.1780	9.6200	10.1500	+4.790%	30,050	+56.552%
2025-04-01	10.4000	10.9200	9.6400	9.6860	-9.981%	33,141	+64.051%
2025-03-31	11.2000	11.3600	10.3000	10.7600	-0.591%	43,488	+47.677%
2025-03-28	11.8100	12.4000	10.7300	10.8240	-8.827%	30,757	+46.803%
2025-03-27	11.3640	12.6780	11.3500	11.8720	+6.418%	39,677	+33.844%
2025-03-26	10.9600	11.9180	10.8000	11.1560	+6.207%	35,169	+42.435%
2025-03-25	11.1400	11.2890	10.5000	10.5040	-6.080%	27,311	+51.276%
2025-03-24	11.6860	11.9040	10.9000	11.1840	-3.336%	24,143	+42.078%
2025-03-21	10.6000	11.7580	10.4220	11.5700	+8.476%	64,358	+37.338%
2025-03-20	11.9520	12.4000	10.6660	10.6660	-8.336%	41,995	+48.978%
2025-03-19	10.8000	12.6800	10.3100	11.6360	+20.281%	116,534	+36.559%
2025-03-18	10.2020	11.0600	9.6200	9.6740	-6.459%	62,976	+64.255%
2025-03-17	11.8000	11.8000	10.2000	10.3420	-11.667%	59,111	+53.645%
2025-03-14	12.0280	12.4040	11.7040	11.7080	-3.447%	50,863	+35.719%
2025-03-13	13.5160	13.5160	11.5160	12.1260	-9.710%	30,255	+31.041%
2025-03-12	13.6000	13.9380	12.4140	13.4300	+0.871%	29,980	+18.317%
2025-03-11	14.0000	14.4000	13.2000	13.3140	-2.290%	24,126	+19.348%
2025-03-10	14.5700	14.5700	13.4825	13.6260	-8.329%	24,492	+16.615%
2025-03-07	14.7280	15.6180	14.0000	14.8640	+2.313%	46,149	+6.903%
2025-03-06	13.8280	14.7960	13.3040	14.5280	+3.771%	45,414	+9.375%
2025-03-05	14.3240	14.4200	13.8000	14.0000	-0.512%	31,117	+13.500%
2025-03-04	13.2000	14.1840	12.6000	14.0720	+6.380%	61,707	+12.919%
2025-03-03	14.1140	14.1140	13.0120	13.2280	-6.950%	33,045	+20.124%
2025-02-28	14.3240	14.4000	13.4500	14.2160	-0.281%	36,288	+11.775%
2025-02-27	14.2580	14.6520	13.6000	14.2560	+1.770%	54,521	+11.462%
2025-02-26	13.3260	14.1880	13.0000	14.0080	+6.509%	57,054	+13.435%
2025-02-25	13.8000	14.3800	12.8820	13.1520	-1.128%	27,478	+20.818%
2025-02-24	14.2000	15.3980	13.1280	13.3020	-5.081%	94,083	+19.456%
2025-02-21	13.5820	14.5460	13.4000	14.0140	+6.167%	54,742	+13.387%
2025-02-20	12.6000	13.7050	12.3510	13.2000	+6.658%	71,144	+20.379%
2025-02-19	12.0200	12.4700	11.9220	12.3760	+1.543%	31,526	+28.394%
2025-02-18	12.2000	12.3600	11.4340	12.1880	-0.115%	40,639	+30.374%
2025-02-14	12.1000	12.5060	11.7680	12.2020	+4.828%	88,050	+30.225%
2025-02-13	10.9020	12.0920	10.6000	11.6400	+8.420%	169,208	+36.512%
2025-02-12	10.6200	11.1000	10.2149	10.7360	-1.468%	66,710	+48.007%
2025-02-11	10.9200	11.1560	10.1840	10.8960	-1.572%	111,087	+45.833%
2025-02-10	11.5120	11.6800	10.9120	11.0700	-3.504%	101,557	+43.541%
2025-02-07	11.9540	12.0980	11.3080	11.4720	-2.944%	36,092	+38.511%
2025-02-06	12.3420	12.5600	11.4000	11.8200	-4.677%	197,957	+34.433%
2025-02-05	12.1320	12.7100	12.0000	12.4000	+2.870%	40,464	+28.145%
2025-02-04	11.7000	12.5940	11.6260	12.0540	+3.114%	50,336	+31.823%
2025-02-03	11.5000	12.2960	11.4340	11.6900	-0.983%	43,375	+35.928%
2025-01-31	11.9840	12.0000	11.4720	11.8060	+1.217%	43,689	+34.593%
2025-01-30	12.1980	12.1980	11.0900	11.6640	+0.586%	26,180	+36.231%
2025-01-29	12.1480	12.8000	11.4000	11.5960	-4.873%	29,259	+37.030%
2025-01-28	12.8200	12.8200	11.9000	12.1900	-2.729%	22,914	+30.353%
2025-01-27	11.7480	13.0440	11.7160	12.5320	+3.570%	67,230	+26.795%
2025-01-24	11.5100	12.6940	11.5100	12.1000	+3.560%	39,637	+31.322%
2025-01-23	11.4220	12.2940	11.4180	11.6840	+1.512%	24,123	+35.998%
2025-01-22	11.6000	12.0000	11.4040	11.5100	+1.160%	40,522	+38.054%
2025-01-21	11.8000	12.2000	11.3640	11.3780	-1.147%	44,250	+39.655%
2025-01-17	11.2780	12.0860	11.1620	11.5100	+2.970%	30,096	+38.054%
2025-01-16	12.0000	12.2000	11.1780	11.1780	-6.413%	45,670	+42.154%
2025-01-15	11.6600	12.3000	11.5720	11.9440	+3.951%	29,133	+33.038%
2025-01-14	12.0000	12.1700	11.0100	11.4900	-3.234%	90,250	+38.294%

.dark-mode .p1tHRl{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .p1tHRl{ color: #333333; background-color: white; border: 2px solid #333333; }LYELLyell Immunopharma, Inc. Common Stockstock NASDAQ

LYEL
Lyell Immunopharma, Inc. Common Stock
stock NASDAQ