MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
LYEL — Lyell Immunopharma, Inc. Common Stock
NasdaqLyell Immunopharma, Inc. Common Stock
$8.61
-0.46(-5.07%)
- O
- 9.13
- H
- 9.13
- L
- 8.59
- V
- 124.63K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$8.61
Period Return-7.82%
Period High$45.00
Period Low$7.65
Avg Daily Volume109.0K
Total Trading Days365
LYEL — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $9.13 | $9.13 | $8.59 | $8.61 | $-0.46 | -5.07% | 124,630 | $8.76 | $8.59 $9.13 |
| Oct 5, 2026 | $9.27 | $9.31 | $8.66 | $9.07 | $-0.19 | -2.05% | 129,452 | $8.95 | $8.66 $9.31 |
| Oct 2, 2026 | $9.55 | $9.56 | $9.21 | $9.26 | $-0.15 | -1.59% | 111,391 | $9.34 | $9.21 $9.56 |
| Oct 1, 2026 | $9.80 | $9.97 | $9.36 | $9.41 | $-0.38 | -3.88% | 115,248 | $9.59 | $9.36 $9.97 |
| Sep 30, 2026 | $9.61 | $10.00 | $9.43 | $9.79 | +$0.16 | +1.66% | 153,936 | $9.70 | $9.43 $10.00 |
| Sep 29, 2026 | $9.74 | $9.74 | $9.45 | $9.63 | $-0.11 | -1.13% | 140,818 | $9.56 | $9.45 $9.74 |
| Sep 28, 2026 | $9.80 | $9.96 | $9.60 | $9.74 | $-0.11 | -1.12% | 129,016 | $9.75 | $9.60 $9.96 |
| Sep 25, 2026 | $10.16 | $10.16 | $9.81 | $9.85 | $-0.27 | -2.67% | 108,900 | $9.91 | $9.81 $10.16 |
| Sep 24, 2026 | $10.41 | $10.76 | $10.06 | $10.12 | $-0.41 | -3.89% | 164,517 | $10.21 | $10.06 $10.76 |
| Sep 23, 2026 | $11.05 | $11.05 | $10.32 | $10.53 | $-0.62 | -5.56% | 161,497 | $10.53 | $10.32 $11.05 |
| Sep 22, 2026 | $11.09 | $11.23 | $10.95 | $11.15 | +$0.22 | +2.01% | 211,514 | $11.12 | $10.95 $11.23 |
| Sep 21, 2026 | $11.02 | $11.18 | $10.60 | $10.93 | $-0.08 | -0.73% | 142,620 | $10.86 | $10.60 $11.18 |
| Sep 18, 2026 | $10.75 | $11.05 | $10.53 | $11.01 | +$0.21 | +1.94% | 401,135 | $10.91 | $10.53 $11.05 |
| Sep 17, 2026 | $11.01 | $11.06 | $10.60 | $10.80 | +$0.03 | +0.23% | 132,998 | $10.79 | $10.60 $11.06 |
| Sep 16, 2026 | $10.90 | $10.98 | $10.46 | $10.78 | $-0.14 | -1.24% | 154,700 | $10.73 | $10.46 $10.98 |
| Sep 15, 2026 | $11.29 | $11.29 | $10.55 | $10.91 | $-0.42 | -3.71% | 184,122 | $10.80 | $10.55 $11.29 |
| Sep 14, 2026 | $11.97 | $12.39 | $11.24 | $11.33 | $-0.63 | -5.27% | 104,413 | $11.51 | $11.24 $12.39 |
| Sep 11, 2026 | $12.41 | $13.00 | $11.70 | $11.96 | $-0.24 | -1.97% | 152,204 | $11.93 | $11.70 $13.00 |
| Sep 10, 2026 | $12.70 | $12.71 | $12.04 | $12.20 | $-0.68 | -5.28% | 111,122 | $12.31 | $12.04 $12.71 |
| Sep 9, 2026 | $13.52 | $13.82 | $12.71 | $12.88 | $-0.65 | -4.80% | 101,566 | $13.08 | $12.71 $13.82 |
| Sep 8, 2026 | $14.12 | $14.13 | $13.37 | $13.53 | $-0.84 | -5.85% | 83,003 | $13.60 | $13.37 $14.13 |
| Sep 4, 2026 | $14.29 | $14.68 | $13.92 | $14.37 | +$0.05 | +0.35% | 54,065 | $14.29 | $13.92 $14.68 |
| Sep 3, 2026 | $15.11 | $15.14 | $14.19 | $14.32 | $-0.64 | -4.25% | 79,053 | $14.40 | $14.19 $15.14 |
| Sep 2, 2026 | $14.49 | $14.97 | $14.25 | $14.96 | +$0.43 | +2.96% | 56,859 | $14.78 | $14.25 $14.97 |
| Sep 1, 2026 | $14.14 | $14.84 | $14.00 | $14.53 | +$0.21 | +1.43% | 67,015 | $14.48 | $14.00 $14.84 |
| Aug 31, 2026 | $14.51 | $14.71 | $14.14 | $14.32 | $-0.21 | -1.45% | 62,771 | $14.35 | $14.14 $14.71 |
| Aug 28, 2026 | $14.56 | $14.78 | $14.06 | $14.53 | $-0.08 | -0.55% | 78,122 | $14.52 | $14.06 $14.78 |
| Aug 27, 2026 | $14.67 | $15.02 | $14.33 | $14.61 | $-0.19 | -1.28% | 88,377 | $14.68 | $14.33 $15.02 |
| Aug 26, 2026 | $15.34 | $15.41 | $14.61 | $14.80 | $-0.69 | -4.45% | 87,779 | $14.80 | $14.61 $15.41 |
| Aug 25, 2026 | $15.02 | $15.68 | $14.92 | $15.49 | +$0.75 | +5.09% | 102,998 | $15.39 | $14.92 $15.68 |