Instil Bio, Inc. (TIL)
NASDAQ: TIL · Real-Time Price · USD
20.61
+0.53 (2.64%)
Dec 20, 2024, 4:00 PM EST - Market closed
Instil Bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 19.97 | 21.90 | 19.12 | 20.61 | 20.61 | 2.64% | 127,877 |
| Dec 19, 2024 | 20.18 | 20.92 | 19.01 | 20.08 | 20.08 | 2.45% | 85,300 |
| Dec 18, 2024 | 21.88 | 22.37 | 19.60 | 19.60 | 19.60 | -9.64% | 117,532 |
| Dec 17, 2024 | 22.35 | 22.69 | 21.45 | 21.69 | 21.69 | -3.60% | 74,623 |
| Dec 16, 2024 | 22.01 | 22.67 | 21.35 | 22.50 | 22.50 | 2.41% | 69,201 |
| Dec 13, 2024 | 21.06 | 22.32 | 20.57 | 21.97 | 21.97 | 2.52% | 73,331 |
| Dec 12, 2024 | 23.20 | 23.95 | 20.66 | 21.43 | 21.43 | -7.67% | 138,700 |
| Dec 11, 2024 | 25.07 | 25.39 | 23.20 | 23.21 | 23.21 | -7.12% | 151,000 |
| Dec 10, 2024 | 27.01 | 27.09 | 24.25 | 24.99 | 24.99 | -7.62% | 76,600 |
| Dec 9, 2024 | 27.88 | 29.16 | 26.79 | 27.05 | 27.05 | -2.59% | 62,921 |
| Dec 6, 2024 | 26.00 | 30.64 | 26.00 | 27.77 | 27.77 | 6.03% | 105,200 |
| Dec 5, 2024 | 27.90 | 29.11 | 25.51 | 26.19 | 26.19 | -7.78% | 142,942 |
| Dec 4, 2024 | 26.95 | 29.40 | 26.41 | 28.40 | 28.40 | 6.01% | 174,021 |
| Dec 3, 2024 | 27.35 | 28.79 | 25.80 | 26.79 | 26.79 | -2.86% | 138,700 |
| Dec 2, 2024 | 27.08 | 30.55 | 26.99 | 27.58 | 27.58 | 2.49% | 138,900 |
| Nov 29, 2024 | 30.28 | 30.37 | 26.16 | 26.91 | 26.91 | -9.39% | 91,616 |
| Nov 27, 2024 | 25.53 | 30.45 | 25.53 | 29.70 | 29.70 | 16.79% | 150,900 |
| Nov 26, 2024 | 26.17 | 27.35 | 25.06 | 25.43 | 25.43 | -2.83% | 74,523 |
| Nov 25, 2024 | 26.56 | 28.75 | 25.56 | 26.17 | 26.17 | 0.08% | 117,000 |
| Nov 22, 2024 | 24.69 | 26.77 | 24.09 | 26.15 | 26.15 | 5.61% | 91,200 |
| Nov 21, 2024 | 24.00 | 24.99 | 22.53 | 24.76 | 24.76 | 5.99% | 132,000 |
| Nov 20, 2024 | 25.91 | 26.71 | 23.07 | 23.36 | 23.36 | -10.84% | 93,322 |
| Nov 19, 2024 | 24.93 | 26.70 | 24.51 | 26.20 | 26.20 | 5.35% | 77,700 |
| Nov 18, 2024 | 26.50 | 26.67 | 24.50 | 24.87 | 24.87 | -6.15% | 67,543 |
| Nov 15, 2024 | 28.07 | 29.35 | 26.34 | 26.50 | 26.50 | -9.99% | 152,000 |
| Nov 14, 2024 | 33.00 | 33.90 | 29.38 | 29.44 | 29.44 | -6.66% | 191,231 |
| Nov 13, 2024 | 37.24 | 37.24 | 30.68 | 31.54 | 31.54 | -5.51% | 287,407 |
| Nov 12, 2024 | 33.70 | 36.08 | 33.09 | 33.38 | 33.38 | -0.74% | 167,101 |
| Nov 11, 2024 | 31.09 | 34.99 | 30.85 | 33.63 | 33.63 | 9.05% | 172,400 |
| Nov 8, 2024 | 29.05 | 32.52 | 28.35 | 30.84 | 30.84 | 8.44% | 200,329 |
| Nov 7, 2024 | 24.50 | 29.98 | 24.50 | 28.44 | 28.44 | 14.68% | 230,100 |
| Nov 6, 2024 | 26.35 | 26.53 | 24.31 | 24.80 | 24.80 | -6.27% | 106,314 |
| Nov 5, 2024 | 27.05 | 28.19 | 26.43 | 26.46 | 26.46 | -4.23% | 91,949 |
| Nov 4, 2024 | 28.81 | 29.36 | 27.27 | 27.63 | 27.63 | -4.00% | 141,059 |
| Nov 1, 2024 | 31.75 | 32.76 | 28.72 | 28.78 | 28.78 | -9.41% | 106,549 |
| Oct 31, 2024 | 33.84 | 34.38 | 31.61 | 31.77 | 31.77 | -7.32% | 98,450 |
| Oct 30, 2024 | 33.75 | 34.84 | 33.75 | 34.28 | 34.28 | -0.38% | 109,300 |
| Oct 29, 2024 | 38.00 | 44.50 | 33.06 | 34.41 | 34.41 | -2.49% | 474,425 |
| Oct 28, 2024 | 31.46 | 35.80 | 31.46 | 35.29 | 35.29 | 13.62% | 172,700 |
| Oct 25, 2024 | 30.00 | 32.59 | 29.95 | 31.06 | 31.06 | 0.58% | 112,209 |
| Oct 24, 2024 | 32.00 | 33.83 | 30.40 | 30.88 | 30.88 | -2.92% | 50,600 |
| Oct 23, 2024 | 33.58 | 34.24 | 31.68 | 31.81 | 31.81 | -5.27% | 59,900 |
| Oct 22, 2024 | 34.20 | 35.08 | 32.80 | 33.58 | 33.58 | -3.78% | 84,300 |
| Oct 21, 2024 | 37.33 | 37.60 | 34.30 | 34.90 | 34.90 | -6.81% | 85,867 |
| Oct 18, 2024 | 39.22 | 39.75 | 36.11 | 37.45 | 37.45 | -5.09% | 115,800 |
| Oct 17, 2024 | 40.80 | 41.40 | 39.18 | 39.46 | 39.46 | -3.76% | 123,100 |
| Oct 16, 2024 | 40.52 | 41.42 | 38.18 | 41.00 | 41.00 | 1.79% | 122,548 |
| Oct 15, 2024 | 43.80 | 44.84 | 40.26 | 40.28 | 40.28 | -7.57% | 134,502 |
| Oct 14, 2024 | 42.04 | 45.07 | 40.75 | 43.58 | 43.58 | 3.59% | 227,700 |
| Oct 11, 2024 | 37.41 | 42.07 | 35.68 | 42.07 | 42.07 | 12.22% | 189,200 |
| Oct 10, 2024 | 38.24 | 39.59 | 36.11 | 37.49 | 37.49 | -3.03% | 131,330 |
| Oct 9, 2024 | 34.93 | 40.79 | 34.93 | 38.66 | 38.66 | 8.60% | 228,200 |
| Oct 8, 2024 | 39.47 | 41.01 | 32.85 | 35.60 | 35.60 | -10.89% | 365,456 |
| Oct 7, 2024 | 47.78 | 48.60 | 39.35 | 39.95 | 39.95 | -17.59% | 341,440 |
| Oct 4, 2024 | 52.27 | 55.19 | 48.12 | 48.48 | 48.48 | -7.30% | 156,648 |
| Oct 3, 2024 | 56.21 | 58.00 | 52.30 | 52.30 | 52.30 | -9.83% | 181,500 |
| Oct 2, 2024 | 60.97 | 62.41 | 58.00 | 58.00 | 58.00 | -5.31% | 158,718 |
| Oct 1, 2024 | 67.86 | 69.00 | 61.24 | 61.25 | 61.25 | -9.02% | 117,800 |
| Sep 30, 2024 | 67.59 | 69.98 | 66.00 | 67.32 | 67.32 | 2.59% | 95,437 |
| Sep 27, 2024 | 68.36 | 70.16 | 63.00 | 65.62 | 65.62 | -4.01% | 115,359 |
| Sep 26, 2024 | 68.95 | 71.97 | 67.06 | 68.36 | 68.36 | -1.06% | 155,600 |
| Sep 25, 2024 | 68.28 | 70.41 | 67.36 | 69.09 | 69.09 | 1.19% | 148,241 |
| Sep 24, 2024 | 65.99 | 72.87 | 65.99 | 68.28 | 68.28 | 1.16% | 166,730 |
| Sep 23, 2024 | 65.86 | 70.05 | 63.46 | 67.50 | 67.50 | 1.89% | 240,329 |
| Sep 20, 2024 | 59.10 | 66.45 | 58.00 | 66.25 | 66.25 | 12.77% | 275,859 |
| Sep 19, 2024 | 66.58 | 70.94 | 58.53 | 58.75 | 58.75 | -11.12% | 287,148 |
| Sep 18, 2024 | 64.75 | 73.69 | 60.01 | 66.10 | 66.10 | 2.02% | 540,275 |
| Sep 17, 2024 | 58.02 | 66.43 | 51.47 | 64.79 | 64.79 | 0.75% | 947,918 |
| Sep 16, 2024 | 73.00 | 76.13 | 58.88 | 64.31 | 64.31 | -23.91% | 1,842,900 |
| Sep 13, 2024 | 50.00 | 92.00 | 48.27 | 84.52 | 84.52 | 81.92% | 3,923,300 |
| Sep 12, 2024 | 29.70 | 59.02 | 29.50 | 46.46 | 46.46 | 56.69% | 1,895,344 |
| Sep 11, 2024 | 24.30 | 32.40 | 23.77 | 29.65 | 29.65 | 20.63% | 574,933 |
| Sep 10, 2024 | 21.81 | 24.70 | 21.40 | 24.58 | 24.58 | 11.78% | 460,436 |
| Sep 9, 2024 | 16.40 | 23.72 | 16.01 | 21.99 | 21.99 | 54.32% | 1,144,900 |
| Sep 6, 2024 | 14.07 | 14.35 | 13.83 | 14.25 | 14.25 | 0.71% | 25,026 |
| Sep 5, 2024 | 14.75 | 14.75 | 13.75 | 14.15 | 14.15 | -4.00% | 60,530 |
| Sep 4, 2024 | 13.80 | 14.74 | 13.35 | 14.74 | 14.74 | 5.81% | 47,110 |
| Sep 3, 2024 | 13.79 | 13.94 | 13.24 | 13.93 | 13.93 | -0.14% | 17,500 |
| Aug 30, 2024 | 12.88 | 13.95 | 12.57 | 13.95 | 13.95 | 11.16% | 39,200 |
| Aug 29, 2024 | 12.65 | 12.71 | 12.10 | 12.55 | 12.55 | -0.79% | 21,714 |
| Aug 28, 2024 | 12.90 | 12.97 | 12.58 | 12.65 | 12.65 | -1.71% | 12,900 |
| Aug 27, 2024 | 13.07 | 13.16 | 12.75 | 12.87 | 12.87 | -2.72% | 23,300 |
| Aug 26, 2024 | 13.74 | 13.74 | 12.97 | 13.23 | 13.23 | -2.36% | 28,539 |
| Aug 23, 2024 | 12.40 | 13.73 | 12.40 | 13.55 | 13.55 | 8.40% | 67,900 |
| Aug 22, 2024 | 12.00 | 12.65 | 11.55 | 12.50 | 12.50 | 4.17% | 37,128 |
| Aug 21, 2024 | 11.66 | 12.00 | 11.35 | 12.00 | 12.00 | 3.27% | 44,527 |
| Aug 20, 2024 | 10.82 | 11.62 | 10.44 | 11.62 | 11.62 | 5.73% | 27,600 |
| Aug 19, 2024 | 10.30 | 11.00 | 10.06 | 10.99 | 10.99 | 9.24% | 50,900 |
| Aug 16, 2024 | 10.31 | 10.54 | 9.90 | 10.06 | 10.06 | -1.57% | 13,838 |
| Aug 15, 2024 | 11.05 | 11.05 | 10.11 | 10.22 | 10.22 | -2.29% | 10,700 |
| Aug 14, 2024 | 11.20 | 11.20 | 10.44 | 10.46 | 10.46 | 1.06% | 20,100 |
| Aug 13, 2024 | 10.63 | 10.86 | 9.85 | 10.35 | 10.35 | -2.17% | 39,100 |
| Aug 12, 2024 | 11.05 | 11.05 | 10.50 | 10.58 | 10.58 | -2.04% | 7,532 |
| Aug 9, 2024 | 11.30 | 11.53 | 10.66 | 10.80 | 10.80 | -7.77% | 44,500 |
| Aug 8, 2024 | 10.82 | 11.71 | 10.55 | 11.71 | 11.71 | 7.53% | 46,200 |
| Aug 7, 2024 | 11.40 | 11.43 | 10.79 | 10.89 | 10.89 | -4.47% | 5,019 |
| Aug 6, 2024 | 11.59 | 12.36 | 11.25 | 11.40 | 11.40 | 0.71% | 11,814 |
| Aug 5, 2024 | 11.36 | 11.45 | 10.55 | 11.32 | 11.32 | -4.39% | 22,700 |
| Aug 2, 2024 | 12.96 | 12.96 | 11.51 | 11.84 | 11.84 | -4.90% | 43,600 |
| Aug 1, 2024 | 12.74 | 13.20 | 11.50 | 12.45 | 12.45 | 2.22% | 112,900 |