Lyell Immunopharma Inc (LYEL)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0402 | -6.87179487179 | 0.585 | 0.6355 | 0.5448 | 1705597 | 0.58472879 | CS |
| 4 | -0.0552 | -9.2 | 0.6 | 0.6522 | 0.5448 | 1085200 | 0.58591659 | CS |
| 12 | -0.5452 | -50.0183486239 | 1.09 | 1.12 | 0.5448 | 1232894 | 0.73216813 | CS |
| 26 | -0.8452 | -60.8057553957 | 1.39 | 1.62 | 0.5448 | 1143894 | 0.96532182 | CS |
| 52 | -1.2752 | -70.0659340659 | 1.82 | 3.2556 | 0.5448 | 1028946 | 1.47239126 | CS |
| 156 | -5.9152 | -91.5665634675 | 6.46 | 8.74 | 0.5448 | 1058156 | 3.13507174 | CS |
| 260 | -18.2052 | -97.0944 | 18.75 | 19.84 | 0.5448 | 965567 | 3.97108099 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739316900 | 0.5447999 | -0.0087 | -1.57 | 0.546 | 0.5578 | 0.5092 | 2221733 |
| 1739230500 | 0.5535 | -0.0201 | -3.50 | 0.5756 | 0.584 | 0.5456 | 2031143 |
| 1738971300 | 0.5736 | -0.0174 | -2.94 | 0.5977 | 0.6049 | 0.5654 | 721839 |
| 1738884900 | 0.591 | -0.029 | -4.68 | 0.6171 | 0.628 | 0.5699999 | 3959031 |
| 1738798500 | 0.62 | 0.0173 | 2.87 | 0.6066 | 0.6355 | 0.6 | 809260 |
| 1738712100 | 0.6027 | 0.0182 | 3.11 | 0.585 | 0.6297 | 0.5813 | 1006713 |
| 1738625700 | 0.5845 | -0.0058 | -0.98 | 0.575 | 0.6148 | 0.5717 | 867436 |
| 1738366500 | 0.5903 | 0.0071 | 1.22 | 0.5992 | 0.6 | 0.5736 | 873769 |
| 1738280100 | 0.5832 | 0.0034 | 0.59 | 0.6099 | 0.6099 | 0.5545 | 523598 |
| 1738193700 | 0.5798 | -0.0297 | -4.87 | 0.6074 | 0.64 | 0.5699999 | 584595 |
| 1738107300 | 0.6095 | -0.0171 | -2.73 | 0.641 | 0.641 | 0.595 | 458248 |
| 1738020900 | 0.6266 | 0.0216 | 3.57 | 0.5874 | 0.6522 | 0.5858 | 1344053 |
| 1737761700 | 0.605 | 0.0295 | 5.13 | 0.5755 | 0.6347 | 0.5755 | 792745 |
| 1737675300 | 0.5755 | 0 | 0.00 | 0.5755 | 0.5755 | 0.5755 | 0 |
| 1737588900 | 0.5755 | 0.0066 | 1.16 | 0.58 | 0.6 | 0.5702 | 773745 |
| 1737502500 | 0.5689 | -0.0066 | -1.15 | 0.59 | 0.61 | 0.5682 | 884446 |
| 1737156900 | 0.5755 | 0.0166001 | 2.97 | 0.5639 | 0.6042999 | 0.5581 | 601915 |
| 1737070500 | 0.5588999 | -0.0383 | -6.41 | 0.6 | 0.61 | 0.5588999 | 913405 |
| 1736984100 | 0.5971999 | 0.0226999 | 3.95 | 0.583 | 0.615 | 0.5786 | 582655 |
| 1736897700 | 0.5745 | -0.0192 | -3.23 | 0.6 | 0.6085 | 0.5505 | 1804998 |
| 1736811300 | 0.5937 | -0.0103 | -1.71 | 0.604 | 0.604 | 0.5805 | 771489 |
| 1736552100 | 0.604 | -0.0477 | -7.32 | 0.623 | 0.636 | 0.6001 | 895635 |
| 1736379300 | 0.6516999 | -0.0118 | -1.78 | 0.66 | 0.6646 | 0.6321 | 669259 |
| 1736292900 | 0.6635 | -0.0145 | -2.14 | 0.678 | 0.7065 | 0.6625 | 623685 |
| 1736206500 | 0.678 | -0.0199 | -2.85 | 0.707 | 0.717 | 0.6707 | 876103 |
| 1735947300 | 0.6979 | 0.0529 | 8.20 | 0.65 | 0.723 | 0.65 | 821284 |
| 1735860900 | 0.645 | 0.005 | 0.78 | 0.6375999 | 0.677 | 0.6375999 | 736899 |
| 1735688100 | 0.64 | 0.019 | 3.06 | 0.6323 | 0.6457 | 0.62 | 624526 |
| 1735601700 | 0.621 | -0.029 | -4.46 | 0.63 | 0.649 | 0.603 | 882513 |
| 1735342500 | 0.65 | 0.0003 | 0.05 | 0.6593 | 0.6959999 | 0.637 | 686528 |
| 1735256100 | 0.6497 | 0.0368 | 6.00 | 0.6 | 0.7047 | 0.5971999 | 893955 |
| 1735077840 | 0.6129 | -0.0027 | -0.44 | 0.607 | 0.6266 | 0.6019 | 742278 |
| 1734996900 | 0.6156 | 0.0029 | 0.47 | 0.6231 | 0.6365499 | 0.6001 | 798571 |
| 1734737700 | 0.6127 | -0.0283 | -4.41 | 0.6247 | 0.6458 | 0.5976 | 2827684 |
| 1734651300 | 0.641 | 0.0461 | 7.75 | 0.6 | 0.6559 | 0.5816 | 2804884 |
| 1734564900 | 0.5949 | -0.051 | -7.90 | 0.6459 | 0.6653 | 0.5949 | 1723739 |
| 1734478500 | 0.6459 | -0.0245 | -3.65 | 0.667 | 0.6899999 | 0.641 | 1507178 |
| 1734392100 | 0.6704 | -0.0034 | -0.50 | 0.677 | 0.6967 | 0.65 | 1799335 |
| 1734132900 | 0.6738 | -0.0864 | -11.37 | 0.7602 | 0.7602 | 0.6473 | 2947470 |
| 1734046500 | 0.7602 | -0.0898 | -10.56 | 0.83 | 0.8495 | 0.75405 | 1803812 |
| 1733960100 | 0.85 | -0.0652 | -7.12 | 0.92 | 0.93 | 0.837 | 1660063 |
| 1733873700 | 0.9152 | 0.0152 | 1.69 | 0.91 | 0.9501 | 0.89 | 1100495 |
| 1733787300 | 0.9 | -0.0042 | -0.46 | 0.8868 | 0.9175 | 0.8853 | 682428 |
| 1733528100 | 0.9042 | -0.0158 | -1.72 | 0.93 | 0.95 | 0.89 | 901609 |
| 1733441700 | 0.92 | -0.0221 | -2.35 | 0.948 | 0.9704 | 0.9108 | 1181031 |
| 1733355300 | 0.9421 | 0.0035 | 0.37 | 0.9357 | 0.965 | 0.907 | 684895 |
| 1733268900 | 0.9386 | -0.0614 | -6.14 | 0.99 | 1.04 | 0.9324 | 1050947 |
| 1733182500 | 1 | 0.0549 | 5.81 | 0.94 | 1.02 | 0.923 | 886856 |
| 1732917840 | 0.9451 | 0.0246 | 2.67 | 0.95 | 0.9675 | 0.9121 | 488302 |
| 1732750500 | 0.9205 | -0.0032 | -0.35 | 0.9308 | 0.9969 | 0.92 | 415218 |
| 1732664100 | 0.9237 | 0.0108 | 1.18 | 0.9151 | 1.03 | 0.89 | 1232070 |
| 1732577700 | 0.9129 | -0.0371 | -3.91 | 0.96 | 1.04 | 0.865 | 3712526 |
| 1732318500 | 0.95 | 0.0334 | 3.64 | 0.9166 | 0.9831 | 0.900001 | 1013116 |
| 1732232100 | 0.9166 | -0.1134 | -11.01 | 1.01 | 1.04 | 0.9165 | 1266920 |
| 1732145700 | 1.03 | -0.08 | -7.21 | 1.09 | 1.11 | 0.8638 | 4655260 |
| 1732059300 | 1.11 | 0 | 0.00 | 1.09 | 1.12 | 1.06 | 893897 |
| 1731972900 | 1.11 | 0.01 | 0.91 | 1.12 | 1.16 | 1.09 | 864971 |
| 1731713700 | 1.1 | -0.01 | -0.45 | 1.12 | 1.12 | 1.06 | 1346751 |
| 1731627300 | 1.105 | 0 | 0.45 | 1.11 | 1.12 | 1.06 | 1103181 |
| 1731540900 | 1.1 | -0.07 | -5.58 | 1.16 | 1.17 | 1.09 | 522032 |
| 1731454500 | 1.165 | -0.05 | -3.72 | 1.18 | 1.2 | 1.07 | 1111466 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
