Lyell Immunopharma, Inc. - Common Stock (LYEL)

16.73
+0.00 (0.00%)
NASDAQ· Last Trade: May 28th, 3:58 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Lyell Immunopharma, Inc. - Common Stock (LYEL)

DateOpenHighLowCloseVolumeAdjusted Close
5/27/202616.5017.2116.0116.7384,00716.73
5/26/202617.4617.6516.0916.37134,04516.37
5/22/202617.1917.6916.8517.4654,33617.46
5/21/202616.9517.6916.1417.3069,80617.30
5/20/202616.2617.3016.2317.2282,09517.22
5/19/202616.0016.4315.4916.13119,02216.13
5/18/202617.8818.0016.3916.5196,25916.51
5/15/202618.5618.7317.4317.92107,62217.92
5/14/202619.2519.4918.3619.0237,59419.02
5/13/202618.7719.4118.6419.2439,43319.24
5/12/202619.0719.4918.6819.2552,79819.25
5/11/202618.9120.7018.5519.2097,14419.20
5/08/202619.9320.5119.1419.3362,02419.33
5/07/202621.2321.2319.5420.0652,19920.06
5/06/202620.6721.2720.2020.8536,44520.85
5/05/202621.0221.1120.3220.6251,87020.62
5/04/202620.5721.4820.5720.7250,38120.72
5/01/202620.0321.2019.9320.8354,24620.83
4/30/202620.6421.5519.5919.7351,63719.73
4/29/202621.4821.4820.3820.6056,02920.60
4/28/202622.5223.6821.1721.4963,26421.49
4/27/202622.2623.2021.8922.6265,70022.62
4/24/202623.2423.6722.2522.4153,47922.41
4/23/202624.7624.9523.1223.6080,60423.60
4/22/202624.4024.7823.6524.7871,99724.78
4/21/202625.0025.0023.3323.9176,43423.91
4/20/202623.8725.0323.3824.89127,40024.89
4/17/202623.9324.6423.7524.0194,06024.01
4/16/202623.8424.6023.3023.7057,76323.70
4/15/202623.0224.2623.0223.8486,96723.84
4/14/202624.9925.2523.1823.37131,01323.37
4/13/202622.7025.0022.4824.80169,00724.80
4/10/202624.0024.2322.3722.39108,59822.39
4/09/202623.1224.1822.8423.85122,14223.85
4/08/202622.5323.4921.4222.9172,24722.91
4/07/202621.5422.7721.0321.78102,03921.78
4/06/202621.1622.6621.1621.6960,91121.69
4/02/202620.3421.7019.7821.2188,86121.21
4/01/202620.1422.0019.7620.8197,67820.81
3/31/202619.6220.6719.5320.06112,46720.06
3/30/202619.4820.1619.1819.2953,14519.29
3/27/202620.1520.2818.3019.6755,93619.67
3/26/202619.9021.0919.9020.2249,61420.22
3/25/202619.5521.2019.5520.1479,80520.14
3/24/202619.3219.8918.7319.7048,51219.70
3/23/202618.7720.8717.3419.55109,18619.55
3/20/202620.2321.4819.0219.12108,91319.12
3/19/202619.8721.0619.8020.7769,45520.77
3/18/202619.9920.5518.9020.0686,33720.06
3/17/202621.1521.9619.5420.14134,22420.14
3/16/202621.3722.6420.5221.13173,39021.13
3/13/202624.7825.4820.8921.25141,87121.25
3/12/202624.6925.6223.9424.7795,95924.77
3/11/202625.8526.5024.1325.14138,26525.14
3/10/202626.2927.7525.4825.63117,47625.63
3/09/202623.4026.6522.1425.50236,90625.50
3/06/202621.6122.7721.6122.4642,37022.46
3/05/202623.6523.6521.8022.0589,05922.05
3/04/202623.6024.2522.7023.80107,99223.80
3/03/202623.7823.9622.5423.3345,08223.33
3/02/202623.8824.8223.3124.1083,69024.10