Lyell Immunopharma Inc (LYEL)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.01 | -0.606060606061 | 1.65 | 1.745 | 1.515 | 526967 | 1.62467387 | CS |
| 4 | 0.21 | 14.6853146853 | 1.43 | 1.92 | 1.4 | 721858 | 1.64494887 | CS |
| 12 | -0.8 | -32.7868852459 | 2.44 | 2.875 | 1.18 | 969683 | 1.9731105 | CS |
| 26 | -0.48 | -22.641509434 | 2.12 | 3.2556 | 1.18 | 927149 | 2.13069438 | CS |
| 52 | -1.34 | -44.966442953 | 2.98 | 3.2556 | 1.18 | 974367 | 2.04400747 | CS |
| 156 | -12.86 | -88.6896551724 | 14.5 | 19.84 | 1.18 | 952814 | 4.31632663 | CS |
| 260 | -17.11 | -91.2533333333 | 18.75 | 19.84 | 1.18 | 941671 | 4.57823994 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721946900 | 1.6299999 | 0.02 | 1.24 | 1.59 | 1.745 | 1.57 | 566494 |
| 1721860500 | 1.61 | -0.08 | -4.73 | 1.68 | 1.715 | 1.6 | 499625 |
| 1721774100 | 1.69 | 0.06 | 3.68 | 1.6 | 1.7 | 1.58 | 554312 |
| 1721687700 | 1.6299999 | 0.07 | 4.49 | 1.56 | 1.6299999 | 1.5149999 | 481553 |
| 1721428500 | 1.56 | -0.07 | -4.29 | 1.65 | 1.6752 | 1.535 | 532853 |
| 1721342100 | 1.6299999 | -0.13 | -7.39 | 1.73 | 1.79 | 1.6299999 | 676990 |
| 1721255700 | 1.76 | -0.12 | -6.38 | 1.84 | 1.92 | 1.725 | 652517 |
| 1721169300 | 1.88 | 0.16 | 9.30 | 1.76 | 1.92 | 1.73 | 1718676 |
| 1721082900 | 1.72 | 0.01 | 0.58 | 1.73 | 1.76 | 1.68 | 564894 |
| 1720823700 | 1.71 | 0.01 | 0.59 | 1.75 | 1.765 | 1.65 | 498542 |
| 1720737300 | 1.7 | 0.12 | 7.59 | 1.58 | 1.74 | 1.58 | 722835 |
| 1720650900 | 1.58 | -0.02 | -1.25 | 1.62 | 1.655 | 1.565 | 441341 |
| 1720564500 | 1.6 | -0.02 | -1.23 | 1.61 | 1.7201 | 1.56 | 435321 |
| 1720478100 | 1.62 | 0.17 | 11.72 | 1.46 | 1.62 | 1.4397 | 818851 |
| 1720218900 | 1.45 | -0.06 | -3.97 | 1.49 | 1.52 | 1.41 | 661471 |
| 1720040640 | 1.51 | 0 | 0.00 | 1.48 | 1.53 | 1.405 | 875816 |
| 1719959700 | 1.51 | -0.07 | -4.43 | 1.6 | 1.6 | 1.42 | 935752 |
| 1719873300 | 1.58 | 0.2 | 14.49 | 1.43 | 1.59 | 1.4 | 1355593 |
| 1719614100 | 1.3799999 | 0 | 0.00 | 1.3799999 | 1.3799999 | 1.3799999 | 0 |
| 1719527700 | 1.3799999 | 0.07 | 5.75 | 1.31 | 1.4 | 1.18 | 3328287 |
| 1719441300 | 1.305 | -0.74 | -36.03 | 1.69 | 1.7 | 1.25 | 11869717 |
| 1719354900 | 2.04 | -0.08 | -3.77 | 2.11 | 2.17 | 2.035 | 436203 |
| 1719268500 | 2.12 | 0.07 | 3.41 | 2.06 | 2.2712 | 2.06 | 419176 |
| 1719009300 | 2.05 | -0.03 | -1.44 | 2.14 | 2.14 | 2.0299999 | 1953795 |
| 1718922900 | 2.08 | -0.02 | -0.95 | 2.07 | 2.1549999 | 2.05 | 384692 |
| 1718750100 | 2.1 | -0.07 | -3.23 | 2.17 | 2.235 | 2.085 | 393335 |
| 1718663700 | 2.17 | -0.19 | -8.05 | 2.33 | 2.35 | 2.12 | 621128 |
| 1718404500 | 2.36 | -0.23 | -8.88 | 2.5299999 | 2.56 | 2.335 | 499493 |
| 1718318100 | 2.59 | 0.03 | 1.17 | 2.55 | 2.665 | 2.5 | 3730822 |
| 1718231700 | 2.56 | 0.05 | 1.99 | 2.61 | 2.675 | 2.46 | 562806 |
| 1718145300 | 2.5099999 | 0.15 | 6.36 | 2.33 | 2.5099999 | 2.295 | 433447 |
| 1718058900 | 2.36 | -0.07 | -2.88 | 2.37 | 2.39 | 2.25 | 466625 |
| 1717799700 | 2.43 | -0.05 | -2.02 | 2.44 | 2.505 | 2.41 | 265485 |
| 1717713300 | 2.48 | -0.2 | -7.46 | 2.66 | 2.67 | 2.46 | 267037 |
| 1717626900 | 2.68 | 0.19 | 7.63 | 2.49 | 2.695 | 2.45 | 589810 |
| 1717540500 | 2.49 | -0.15 | -5.68 | 2.61 | 2.66 | 2.44 | 561534 |
| 1717454100 | 2.64 | -0.13 | -4.69 | 2.7599999 | 2.8 | 2.61 | 624169 |
| 1717194900 | 2.77 | 0.11 | 4.14 | 2.66 | 2.77 | 2.6549999 | 649281 |
| 1717108500 | 2.66 | 0.1 | 3.91 | 2.61 | 2.71 | 2.56 | 502464 |
| 1717022100 | 2.56 | -0.19 | -6.91 | 2.69 | 2.705 | 2.515 | 598718 |
| 1716935700 | 2.75 | -0.02 | -0.72 | 2.85 | 2.85 | 2.7 | 216840 |
| 1716590100 | 2.77 | 0.06 | 2.21 | 2.73 | 2.785 | 2.68 | 586526 |
| 1716503700 | 2.71 | -0.05 | -1.81 | 2.7599999 | 2.7799999 | 2.66 | 814066 |
| 1716417300 | 2.7599999 | 0.15 | 5.75 | 2.57 | 2.82 | 2.56 | 894069 |
| 1716330900 | 2.61 | -0.06 | -2.25 | 2.62 | 2.73 | 2.605 | 790993 |
| 1716244500 | 2.67 | -0.07 | -2.55 | 2.61 | 2.72 | 2.5099999 | 889802 |
| 1715985300 | 2.74 | -0.04 | -1.44 | 2.7799999 | 2.875 | 2.7 | 1060719 |
| 1715898900 | 2.7799999 | 0.17 | 6.51 | 2.61 | 2.8 | 2.55 | 648056 |
| 1715812500 | 2.61 | 0.07 | 2.76 | 2.63 | 2.72 | 2.5 | 493040 |
| 1715726100 | 2.54 | 0.14 | 5.83 | 2.49 | 2.6 | 2.415 | 435038 |
| 1715639700 | 2.4 | -0.06 | -2.44 | 2.46 | 2.52 | 2.395 | 591478 |
| 1715380500 | 2.46 | -0.22 | -8.21 | 2.56 | 2.715 | 2.445 | 651252 |
| 1715294100 | 2.68 | 0.18 | 7.20 | 2.52 | 2.7 | 2.495 | 1031052 |
| 1715207700 | 2.5 | -0.05 | -1.96 | 2.55 | 2.58 | 2.47 | 839779 |
| 1715121300 | 2.55 | 0.01 | 0.39 | 2.46 | 2.55 | 2.42 | 926958 |
| 1715034900 | 2.54 | 0.18 | 7.63 | 2.34 | 2.54 | 2.34 | 834537 |
| 1714775700 | 2.36 | -0.04 | -1.67 | 2.44 | 2.66 | 2.35 | 446610 |
| 1714689300 | 2.4 | 0.07 | 3.00 | 2.38 | 2.44 | 2.315 | 799681 |
| 1714602900 | 2.33 | 0.16 | 7.37 | 2.18 | 2.38 | 2.14 | 825231 |
| 1714516500 | 2.17 | -0.08 | -3.56 | 2.23 | 2.255 | 2.16 | 559980 |
| 1714430100 | 2.25 | 0.08 | 3.69 | 2.19 | 2.275 | 2.19 | 414247 |
| 1714170900 | 2.17 | -0.03 | -1.36 | 2.19 | 2.21 | 2.11 | 352182 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
