Instil Bio Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	7.08	7.25	7.01	7.06	7.06	-1.94%	36,157
Jan 29, 2026	7.12	7.32	7.02	7.20	7.20	1.55%	44,736
Jan 28, 2026	7.13	7.19	7.00	7.09	7.09	-0.98%	58,649
Jan 27, 2026	7.07	7.16	6.96	7.16	7.16	1.27%	42,831
Jan 26, 2026	7.06	7.12	6.79	7.07	7.07	-0.98%	92,389
Jan 23, 2026	7.08	7.25	7.00	7.14	7.14	1.13%	76,837
Jan 22, 2026	7.18	7.29	7.03	7.06	7.06	-0.28%	101,783
Jan 21, 2026	7.08	7.25	7.02	7.08	7.08	-	83,699
Jan 20, 2026	7.00	7.23	6.96	7.08	7.08	0.14%	88,821
Jan 16, 2026	7.16	7.36	7.02	7.07	7.07	-0.56%	72,840
Jan 15, 2026	7.16	7.22	7.01	7.11	7.11	-1.11%	47,926
Jan 14, 2026	7.09	7.31	7.00	7.19	7.19	-0.14%	87,021
Jan 13, 2026	7.18	7.20	7.00	7.20	7.20	0.70%	28,030
Jan 12, 2026	7.09	7.23	6.91	7.15	7.15	0.28%	159,612
Jan 9, 2026	7.31	7.42	6.94	7.13	7.13	-3.52%	263,387
Jan 8, 2026	7.14	7.42	6.77	7.39	7.39	2.92%	433,470
Jan 7, 2026	6.69	7.38	6.68	7.18	7.18	7.81%	854,996
Jan 6, 2026	6.28	7.00	5.67	6.66	6.66	-45.81%	2,510,194
Jan 5, 2026	11.39	12.91	11.35	12.29	12.29	9.05%	105,301
Jan 2, 2026	11.16	11.60	10.90	11.27	11.27	2.45%	66,389
Dec 31, 2025	10.32	11.10	10.32	11.00	11.00	6.02%	94,536
Dec 30, 2025	10.73	10.85	10.17	10.38	10.38	-3.76%	106,652
Dec 29, 2025	11.25	11.43	10.59	10.78	10.78	-4.69%	71,989
Dec 26, 2025	11.38	11.49	11.05	11.31	11.31	-1.31%	39,151
Dec 24, 2025	11.47	11.60	11.00	11.46	11.46	-0.17%	49,052
Dec 23, 2025	11.25	11.48	11.11	11.48	11.48	-0.17%	16,833
Dec 22, 2025	11.42	11.60	10.96	11.50	11.50	2.04%	57,971
Dec 19, 2025	11.27	11.63	11.13	11.27	11.27	1.58%	54,619
Dec 18, 2025	10.91	11.24	10.72	11.10	11.10	0.77%	69,069
Dec 17, 2025	11.23	11.85	10.97	11.01	11.01	-2.13%	39,169
Dec 16, 2025	11.00	11.29	10.75	11.25	11.25	1.17%	61,157
Dec 15, 2025	11.03	11.19	10.69	11.12	11.12	2.58%	25,720
Dec 12, 2025	11.08	11.42	10.70	10.84	10.84	-1.09%	62,082
Dec 11, 2025	11.20	11.38	10.94	10.96	10.96	-3.78%	54,810
Dec 10, 2025	11.05	11.51	11.05	11.39	11.39	3.17%	44,461
Dec 9, 2025	11.08	11.18	10.84	11.04	11.04	-0.63%	33,939
Dec 8, 2025	11.12	11.51	10.82	11.11	11.11	1.74%	91,760
Dec 5, 2025	11.34	11.44	10.76	10.92	10.92	-4.17%	50,582
Dec 4, 2025	11.31	11.73	11.21	11.40	11.40	-0.83%	67,402
Dec 3, 2025	10.89	11.60	10.85	11.49	11.49	6.59%	54,850
Dec 2, 2025	11.55	11.55	10.70	10.78	10.78	-5.77%	90,943
Dec 1, 2025	12.44	12.62	11.44	11.44	11.44	-10.34%	50,540
Nov 28, 2025	12.16	12.92	11.98	12.76	12.76	6.51%	23,808
Nov 26, 2025	11.53	12.38	11.26	11.98	11.98	4.36%	84,918
Nov 25, 2025	11.83	12.02	11.35	11.48	11.48	-2.96%	39,799
Nov 24, 2025	12.25	12.46	11.53	11.83	11.83	-9.97%	117,132
Nov 21, 2025	12.15	13.50	11.56	13.14	13.14	9.77%	130,077
Nov 20, 2025	12.41	13.07	11.82	11.97	11.97	-1.89%	72,937
Nov 19, 2025	12.97	13.02	12.02	12.20	12.20	-6.15%	49,450
Nov 18, 2025	12.51	13.02	12.28	13.00	13.00	1.80%	85,002