Lyell Immunopharma, Inc.LYELNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/3/2026 | $25.01 | $26.59 | $24.53 | $25.98 | 46,935 |
| 2/2/2026 | $24.00 | $25.44 | $23.79 | $24.77 | 69,633 |
| 1/30/2026 | $24.52 | $25.05 | $23.00 | $24.00 | 75,400 |
| 1/29/2026 | $24.03 | $25.41 | $24.00 | $24.81 | 31,700 |
| 1/28/2026 | $25.25 | $26.01 | $24.03 | $24.03 | 57,200 |
| 1/27/2026 | $25.03 | $26.02 | $24.73 | $25.28 | 45,400 |
| 1/26/2026 | $25.02 | $25.84 | $24.57 | $24.90 | 61,800 |
| 1/23/2026 | $25.81 | $25.92 | $24.87 | $25.26 | 50,000 |
| 1/22/2026 | $24.41 | $27.89 | $24.22 | $25.84 | 80,119 |
| 1/21/2026 | $23.93 | $25.00 | $23.51 | $24.12 | 193,502 |
| 1/20/2026 | $23.20 | $24.33 | $22.67 | $23.90 | 119,200 |
| 1/16/2026 | $22.90 | $24.96 | $22.86 | $23.76 | 152,243 |
| 1/15/2026 | $23.54 | $23.99 | $22.38 | $22.93 | 68,710 |
| 1/14/2026 | $23.64 | $24.38 | $23.38 | $23.46 | 66,239 |
| 1/13/2026 | $23.88 | $25.12 | $23.05 | $23.71 | 95,332 |
| 1/12/2026 | $24.59 | $24.85 | $22.75 | $23.77 | 98,637 |
| 1/9/2026 | $24.34 | $25.75 | $24.34 | $24.55 | 111,668 |
| 1/8/2026 | $25.20 | $25.34 | $24.30 | $24.30 | 117,642 |
| 1/7/2026 | $25.91 | $26.49 | $24.69 | $25.05 | 110,528 |
| 1/6/2026 | $27.79 | $29.10 | $25.70 | $25.73 | 109,000 |
| 1/5/2026 | $28.99 | $29.21 | $25.81 | $28.01 | 132,005 |
| 1/2/2026 | $31.32 | $31.32 | $27.22 | $28.98 | 133,100 |
| 12/31/2025 | $31.28 | $32.28 | $30.01 | $30.78 | 193,585 |
| 12/30/2025 | $36.01 | $36.01 | $30.76 | $31.59 | 142,644 |
| 12/29/2025 | $35.03 | $37.00 | $34.42 | $36.05 | 113,835 |
| 12/26/2025 | $38.63 | $38.63 | $34.52 | $35.09 | 127,519 |
| 12/24/2025 | $38.00 | $39.07 | $37.00 | $38.60 | 137,434 |
| 12/23/2025 | $37.94 | $40.69 | $37.07 | $37.33 | 287,918 |
| 12/22/2025 | $33.79 | $45.00 | $32.93 | $37.37 | 368,430 |
| 12/19/2025 | $32.02 | $33.67 | $32.01 | $33.33 | 154,300 |
| 12/18/2025 | $32.30 | $34.78 | $32.30 | $32.38 | 58,411 |
| 12/17/2025 | $32.64 | $34.17 | $32.07 | $32.07 | 59,938 |
| 12/16/2025 | $32.40 | $33.61 | $32.00 | $32.64 | 56,710 |
| 12/15/2025 | $34.06 | $34.66 | $32.38 | $32.40 | 64,500 |
| 12/12/2025 | $33.80 | $35.16 | $32.75 | $34.46 | 65,000 |
| 12/11/2025 | $31.40 | $34.43 | $31.10 | $33.41 | 92,449 |
| 12/10/2025 | $29.09 | $32.80 | $29.00 | $31.28 | 86,611 |
| 12/9/2025 | $29.00 | $30.00 | $27.00 | $29.27 | 115,500 |
| 12/8/2025 | $25.87 | $28.86 | $25.51 | $28.36 | 59,141 |
| 12/5/2025 | $25.38 | $25.74 | $24.86 | $25.25 | 33,700 |
| 12/4/2025 | $22.48 | $25.59 | $21.39 | $25.46 | 93,527 |
| 12/3/2025 | $20.82 | $22.81 | $20.82 | $22.31 | 54,222 |
| 12/2/2025 | $22.10 | $22.49 | $20.59 | $20.81 | 40,836 |
| 12/1/2025 | $24.44 | $24.67 | $22.01 | $22.10 | 51,600 |
| 11/28/2025 | $24.41 | $25.20 | $22.57 | $24.00 | 53,723 |
| 11/26/2025 | $22.90 | $24.80 | $22.69 | $24.41 | 66,700 |
| 11/25/2025 | $22.74 | $23.66 | $22.03 | $22.53 | 50,900 |
| 11/24/2025 | $19.27 | $22.99 | $19.15 | $22.72 | 92,872 |
| 11/21/2025 | $17.77 | $19.13 | $17.32 | $19.13 | 77,874 |
| 11/20/2025 | $17.55 | $18.01 | $17.10 | $17.43 | 22,500 |
| 11/19/2025 | $18.00 | $18.13 | $16.96 | $17.22 | 22,209 |
| 11/18/2025 | $17.30 | $18.07 | $16.95 | $17.93 | 22,000 |
| 11/17/2025 | $16.99 | $18.80 | $16.99 | $17.42 | 34,539 |
| 11/14/2025 | $17.40 | $17.68 | $16.77 | $16.93 | 18,300 |
| 11/13/2025 | $17.00 | $17.63 | $16.92 | $17.41 | 21,520 |
| 11/12/2025 | $17.35 | $17.65 | $16.98 | $17.63 | 13,000 |
| 11/11/2025 | $17.80 | $18.60 | $16.09 | $17.25 | 58,800 |
| 11/10/2025 | $16.08 | $18.19 | $16.08 | $17.68 | 38,341 |
| 11/7/2025 | $17.43 | $17.73 | $16.57 | $17.51 | 21,500 |
| 11/6/2025 | $16.42 | $17.95 | $16.00 | $17.88 | 30,715 |
| 11/5/2025 | $16.15 | $17.46 | $16.12 | $16.54 | 19,419 |