Instil Bio, Inc. (TIL)
NASDAQ: TIL · Real-Time Price · USD
18.73
-1.14 (-5.74%)
Oct 28, 2025, 4:00 PM EDT - Market closed

Instil Bio Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 202519.8219.9118.3818.7318.73-5.74%44,378
Oct 27, 202519.5020.1119.1519.8719.872.42%49,049
Oct 24, 202519.4719.9219.1219.4019.402.11%39,990
Oct 23, 202518.3619.2818.3619.0019.002.65%50,196
Oct 22, 202518.7819.3418.1018.5118.51-2.58%61,070
Oct 21, 202520.1920.3218.8919.0019.00-5.89%37,214
Oct 20, 202519.5420.1918.4220.1920.195.79%108,200
Oct 17, 202520.0020.3318.0519.0919.09-5.40%87,429
Oct 16, 202521.0221.6420.0020.1820.18-4.38%58,673
Oct 15, 202519.5421.2219.5421.1021.108.09%69,513
Oct 14, 202519.6820.0019.3019.5219.52-4.27%64,819
Oct 13, 202519.7721.8019.7720.3920.396.03%160,896
Oct 10, 202521.0021.9819.0719.2319.23-7.33%199,744
Oct 9, 202520.2621.2220.1920.7520.751.07%128,750
Oct 8, 202518.8821.4518.7920.5320.5310.50%186,101
Oct 7, 202518.2518.5817.6718.5818.580.81%46,859
Oct 6, 202517.9618.4317.3718.4318.431.82%123,396
Oct 3, 202517.7218.2117.5318.1018.103.13%104,849
Oct 2, 202519.1519.4317.3817.5517.55-8.12%258,084
Oct 1, 202517.6119.5017.6119.1019.106.94%107,058
Sep 30, 202518.2818.8617.5217.8617.86-3.30%104,783
Sep 29, 202517.3718.8417.2818.4718.479.10%148,658
Sep 26, 202516.3117.3915.7516.9316.931.68%128,897
Sep 25, 202517.1117.5016.3316.6516.65-5.24%142,032
Sep 24, 202517.7718.9717.5317.5717.57-0.51%204,364
Sep 23, 202519.0519.0717.0017.6617.66-8.83%385,436
Sep 22, 202519.7720.1418.4519.3719.37-2.81%128,606
Sep 19, 202521.0021.1119.7119.9319.93-5.23%174,538
Sep 18, 202521.7821.7820.6521.0321.03-2.39%147,166
Sep 17, 202523.0823.4320.1121.5521.55-6.53%299,823
Sep 16, 202525.5525.5522.8223.0523.05-10.59%160,078
Sep 15, 202523.8225.8923.6825.7825.786.97%165,186
Sep 12, 202523.3725.5023.3724.1024.101.26%207,470
Sep 11, 202523.9424.4923.0023.8023.803.57%158,118
Sep 10, 202526.0026.4822.6722.9822.98-9.81%318,629
Sep 9, 202527.8128.4325.2025.4825.48-1.13%319,827
Sep 8, 202530.4030.5025.7525.7725.77-18.19%215,421
Sep 5, 202532.0833.8330.8131.5031.503.89%185,781
Sep 4, 202529.1931.4828.8030.3230.324.55%116,385
Sep 3, 202529.1830.0228.7629.0029.00-0.75%121,979
Sep 2, 202526.6929.5326.6929.2229.228.22%107,387
Aug 29, 202528.0628.0626.7527.0027.00-2.26%46,937
Aug 28, 202528.0028.8527.1227.6327.63-1.34%149,657
Aug 27, 202528.0228.7927.1728.0028.00-1.44%109,216
Aug 26, 202526.4128.7325.7128.4128.4110.50%96,432
Aug 25, 202526.9126.9125.5025.7125.71-4.74%45,730
Aug 22, 202526.8527.8426.3626.9926.991.81%65,219
Aug 21, 202525.2626.8524.8426.5126.514.66%65,924
Aug 20, 202525.5125.9223.8225.3325.33-0.67%137,651
Aug 19, 202528.5628.6425.0925.5025.50-11.63%163,262