Lyell Immunopharma Inc (LYEL) Historical Stock Data
0.95 ↑0.03 (3.64%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, LYEL is up 0.10% a day on average. There have been 13 days where Lyell Immunopharma Inc closed green and 17 days where LYEL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 0.92 | 0.95 | ↑$0.03 (3.64%) | 0.90 | 0.98 | 1.01M |
| 2024-11-21 | 1.01 | 0.92 | ↓$0.09 (-9.25%) | 0.92 | 1.04 | 1.27M |
| 2024-11-20 | 1.09 | 1.03 | ↓$0.06 (-5.50%) | 0.86 | 1.11 | 4.66M |
| 2024-11-19 | 1.09 | 1.11 | ↑$0.02 (1.83%) | 1.06 | 1.12 | 893.90K |
| 2024-11-18 | 1.12 | 1.11 | ↓$0.01 (-0.89%) | 1.09 | 1.16 | 864.97K |
| 2024-11-15 | 1.12 | 1.10 | ↓$0.02 (-1.79%) | 1.06 | 1.12 | 1.35M |
| 2024-11-14 | 1.11 | 1.10 | ↓$0.01 (-0.90%) | 1.06 | 1.12 | 1.10M |
| 2024-11-13 | 1.16 | 1.10 | ↓$0.06 (-5.17%) | 1.09 | 1.17 | 522.03K |
| 2024-11-12 | 1.18 | 1.17 | ↓$0.01 (-1.27%) | 1.07 | 1.20 | 1.11M |
| 2024-11-11 | 1.22 | 1.21 | ↓$0.01 (-0.82%) | 1.19 | 1.27 | 1.01M |
| 2024-11-08 | 1.26 | 1.22 | ↓$0.04 (-3.17%) | 1.16 | 1.27 | 573.63K |
| 2024-11-07 | 1.47 | 1.22 | ↓$0.25 (-17.01%) | 1.16 | 1.48 | 2.03M |
| 2024-11-06 | 1.24 | 1.48 | ↑$0.24 (19.35%) | 1.24 | 1.50 | 1.74M |
| 2024-11-05 | 1.32 | 1.24 | ↓$0.08 (-6.06%) | 1.14 | 1.34 | 1.26M |
| 2024-11-04 | 1.08 | 1.27 | ↑$0.19 (17.59%) | 1.05 | 1.31 | 2.03M |
| 2024-11-01 | 0.97 | 1.12 | ↑$0.15 (15.38%) | 0.94 | 1.18 | 1.97M |
| 2024-10-31 | 0.85 | 0.96 | ↑$0.11 (12.98%) | 0.85 | 0.96 | 2.12M |
| 2024-10-30 | 0.93 | 0.86 | ↓$0.07 (-7.49%) | 0.85 | 0.95 | 2.12M |
| 2024-10-29 | 0.89 | 0.95 | ↑$0.06 (6.19%) | 0.89 | 1.01 | 1.87M |
| 2024-10-28 | 0.88 | 0.94 | ↑$0.06 (6.36%) | 0.86 | 1.03 | 3.46M |
| 2024-10-25 | 1.10 | 0.93 | ↓$0.17 (-15.73%) | 0.87 | 1.16 | 14.48M |
| 2024-10-24 | 1.15 | 1.09 | ↓$0.06 (-5.22%) | 1.09 | 1.16 | 2.89M |
| 2024-10-23 | 1.14 | 1.15 | ↑$0.01 (0.88%) | 1.12 | 1.17 | 301.85K |
| 2024-10-22 | 1.09 | 1.15 | ↑$0.06 (5.50%) | 1.09 | 1.17 | 457.63K |
| 2024-10-21 | 1.15 | 1.12 | ↓$0.03 (-2.61%) | 1.10 | 1.17 | 402.85K |
| 2024-10-18 | 1.20 | 1.17 | ↓$0.03 (-2.50%) | 1.16 | 1.22 | 410.65K |
| 2024-10-17 | 1.27 | 1.18 | ↓$0.09 (-7.09%) | 1.18 | 1.27 | 240.02K |
| 2024-10-16 | 1.20 | 1.25 | ↑$0.05 (4.17%) | 1.17 | 1.25 | 662.49K |
| 2024-10-15 | 1.17 | 1.17 | ↑$0.00 (0.00%) | 1.15 | 1.22 | 315.12K |
| 2024-10-14 | 1.17 | 1.19 | ↑$0.02 (1.71%) | 1.15 | 1.22 | 782K |
Create an account or log in to view more rows.
$LYEL come on I wana jump up and down
$LYEL is it time?
$LYEL must buyyy
$LYEL I bought the dip
$LYEL buy and hodl friends. we may be early
but we are not wrong. very soon.
$LYEL nearing a decent swing entry point
$LYEL Moon soon
$LYEL go to the bathroom
come back to green! I like it!
$LYEL BUY BUY BUY BUY
$LYEL more shorts the better idc