LYEL - Lyell Immunopharma Inc
25.5
3.040 11.922%
Share volume: 231,146
Last Updated: 03-09-2026
Pharmaceutical Products/Pharmaceutical Preparations:
3.20%
PREVIOUS CLOSE
CHG
CHG%
$22.46
3.04
0.14%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-09-2026 | $23.40 | $23.40 | $26.65 | $26.65 | $22.14 | $22.14 | $25.50 | $25.50 | 231,146 | $231,146.00 |
| 03-06-2026 | $21.61 | $21.61 | $22.77 | $22.77 | $21.61 | $21.61 | $22.46 | $22.46 | 42,370 | $42,370.00 |
| 03-05-2026 | $23.65 | $23.65 | $23.65 | $23.65 | $21.80 | $21.80 | $22.05 | $22.05 | 89,058 | $89,058.00 |
| 03-04-2026 | $23.60 | $23.60 | $24.25 | $24.25 | $22.71 | $22.71 | $23.80 | $23.80 | 107,991 | $107,991.00 |
| 03-03-2026 | $23.78 | $23.78 | $23.96 | $23.96 | $22.54 | $22.54 | $23.33 | $23.33 | 45,081 | $45,081.00 |
| 03-02-2026 | $23.88 | $23.88 | $24.83 | $24.83 | $23.31 | $23.31 | $24.10 | $24.10 | 93,717 | $93,717.00 |
| 02-27-2026 | $22.83 | $22.83 | $24.51 | $24.51 | $22.78 | $22.78 | $24.00 | $24.00 | 85,680 | $85,680.00 |
| 02-26-2026 | $23.64 | $23.64 | $23.65 | $23.65 | $22.28 | $22.28 | $23.01 | $23.01 | 75,623 | $75,623.00 |
| 02-25-2026 | $23.32 | $23.32 | $23.88 | $23.88 | $22.96 | $22.96 | $23.48 | $23.48 | 108,790 | $108,790.00 |
| 02-24-2026 | $22.86 | $22.86 | $23.48 | $23.48 | $22.15 | $22.15 | $23.07 | $23.07 | 87,623 | $87,623.00 |