Free Trial

Lyell Immunopharma (LYEL) Stock Chart & Stock Price History

→ The Overlooked Retirement Asset You Probably Don’t Own (From Crypto 101 Media) (Ad)
Free LYEL Stock Alerts
$2.74
-0.04 (-1.44%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Lyell Immunopharma Stock Price Performance

5 Day
Performance
+7.87%
1 Month
Performance
+22.87%
3 Month
Performance
+47.31%
6 Month
Performance
+41.24%
Year-To-Date
Performance
+41.24%
1 Year
Performance
-0.72%
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 Awesomely, LLC
Automatic Income (from home)
Everyone’s talking about this new income hack that could generate triple digit returns on your money. But here’s the best part…
Watch this short video

LYEL Stock Chart for Sunday, May, 19, 2024

LYEL Chart by TradingView

Lyell Immunopharma Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$2.78$2.74
-1.44%		$2.88$2.701.06 million shs$698.54 million
05/16/2024$2.61$2.78
+6.51%		$2.80$2.55647,926 shs$708.73 million
05/15/2024$2.54$2.61
+2.76%		$2.72$2.50493,040 shs$665.39 million
05/14/2024$2.40$2.54
+5.83%		$2.60$2.42434,923 shs$647.55 million
05/13/2024$2.46$2.40
-2.44%		$2.52$2.40591,478 shs$611.86 million
05/10/2024$2.68$2.46
-8.21%		$2.71$2.45651,251 shs$627.15 million
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
You missed the class - here’s your second chance (Ad)

It’s time to start your Weekend Side Hustle Right now, some of the HARDEST working folks are getting destroyed by inflation. And that’s left folks looking anywhere they can to generate extra income to cover the bills. It’s almost impossible to keep up with the ever rising costs of living anymore…

Click here and I’ll give you the details.
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
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

Related Companies:
This page (NASDAQ:LYEL) was last updated on 5/19/2024 by MarketBeat.com Staff

From Our Partners
Dems have chosen Biden replacement?
Paradigm Press
Man who spotted Apple at $1.49 says: “Buy These 6 AI Stocks.”
InvestorPlace
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Forget Bitcoin: This $8 Stock Is the Next Big Thing
Behind the Markets
Buy this small stock before coming AI Tidal Wave
Chaikin Analytics
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
How Biden has already won 2024
Porter & Company
Urgent Nvidia Warning
Altimetry