Lyell Immunopharma Inc (LYEL) Historical Stock Data
0.61 ↓0.03 (-4.41%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, LYEL is down -2.17% a day on average. There have been 8 days where Lyell Immunopharma Inc closed green and 22 days where LYEL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 0.62 | 0.61 | ↓$0.01 (-1.92%) | 0.60 | 0.64 | 2.81M |
| 2024-12-19 | 0.60 | 0.64 | ↑$0.04 (6.83%) | 0.58 | 0.66 | 2.80M |
| 2024-12-18 | 0.65 | 0.59 | ↓$0.05 (-7.90%) | 0.59 | 0.67 | 1.72M |
| 2024-12-17 | 0.67 | 0.65 | ↓$0.02 (-3.16%) | 0.64 | 0.69 | 1.51M |
| 2024-12-16 | 0.68 | 0.67 | ↓$0.01 (-0.97%) | 0.65 | 0.70 | 1.80M |
| 2024-12-13 | 0.76 | 0.67 | ↓$0.09 (-11.37%) | 0.65 | 0.76 | 2.95M |
| 2024-12-12 | 0.83 | 0.76 | ↓$0.07 (-8.41%) | 0.75 | 0.85 | 1.80M |
| 2024-12-11 | 0.92 | 0.85 | ↓$0.07 (-7.61%) | 0.84 | 0.93 | 1.66M |
| 2024-12-10 | 0.91 | 0.92 | ↑$0.01 (0.57%) | 0.89 | 0.95 | 1.10M |
| 2024-12-09 | 0.89 | 0.90 | ↑$0.01 (1.49%) | 0.89 | 0.92 | 682.43K |
| 2024-12-06 | 0.93 | 0.90 | ↓$0.03 (-2.77%) | 0.89 | 0.95 | 0.90M |
| 2024-12-05 | 0.95 | 0.92 | ↓$0.03 (-2.95%) | 0.91 | 0.97 | 1.18M |
| 2024-12-04 | 0.94 | 0.94 | ↑$0.01 (0.68%) | 0.91 | 0.97 | 684.90K |
| 2024-12-03 | 0.99 | 0.94 | ↓$0.05 (-5.19%) | 0.93 | 1.04 | 1.05M |
| 2024-12-02 | 0.94 | 1.00 | ↑$0.06 (6.38%) | 0.92 | 1.02 | 886.97K |
| 2024-11-29 | 0.95 | 0.95 | ↓$0.00 (-0.52%) | 0.91 | 0.96 | 488.30K |
| 2024-11-27 | 0.93 | 0.92 | ↓$0.01 (-1.11%) | 0.92 | 1.00 | 415.22K |
| 2024-11-26 | 0.92 | 0.92 | ↑$0.01 (0.94%) | 0.89 | 1.03 | 1.23M |
| 2024-11-25 | 0.96 | 0.91 | ↓$0.05 (-4.91%) | 0.87 | 1.04 | 3.71M |
| 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 |
Create an account or log in to view more rows.
$LYEL this is my only green stonk!
I really like this stonk.
$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