Instil Bio, Inc. (TIL)
NASDAQ: TIL · Real-Time Price · USD
31.06
+0.18 (0.58%)
At close: Oct 25, 2024, 4:00 PM
30.45
-0.61 (-1.96%)
After-hours: Oct 25, 2024, 4:44 PM EDT
Instil Bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2024 | 32.00 | 33.83 | 30.40 | 30.88 | 30.88 | -2.92% | 50,574 |
| Oct 23, 2024 | 33.58 | 34.24 | 31.68 | 31.81 | 31.81 | -5.27% | 59,861 |
| Oct 22, 2024 | 34.20 | 35.08 | 32.80 | 33.58 | 33.58 | -3.78% | 84,293 |
| 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% | 123,066 |
| 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% | 227,663 |
| Oct 11, 2024 | 37.41 | 42.07 | 35.68 | 42.07 | 42.07 | 12.22% | 189,172 |
| 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% | 228,191 |
| Oct 8, 2024 | 39.47 | 41.01 | 32.86 | 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% | 181,494 |
| 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% | 117,767 |
| 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% | 155,586 |
| 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% | 1,842,853 |
| Sep 13, 2024 | 50.00 | 92.00 | 48.27 | 84.52 | 84.52 | 81.92% | 3,886,191 |
| Sep 12, 2024 | 29.70 | 59.02 | 29.50 | 46.46 | 46.46 | 56.69% | 1,862,309 |
| 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% | 1,140,431 |
| 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% | 47,085 |
| Sep 3, 2024 | 13.79 | 13.94 | 13.24 | 13.93 | 13.93 | -0.14% | 17,474 |
| Aug 30, 2024 | 12.88 | 13.95 | 12.57 | 13.95 | 13.95 | 11.20% | 39,170 |
| Aug 29, 2024 | 12.65 | 12.71 | 12.10 | 12.55 | 12.55 | -0.83% | 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% | 23,277 |
| 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% | 67,896 |
| 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% | 27,579 |
| Aug 19, 2024 | 10.30 | 11.00 | 10.06 | 10.99 | 10.99 | 9.24% | 50,899 |
| 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% | 10,679 |
| Aug 14, 2024 | 11.20 | 11.20 | 10.44 | 10.46 | 10.46 | 1.06% | 20,095 |
| Aug 13, 2024 | 10.63 | 10.86 | 9.85 | 10.35 | 10.35 | -2.17% | 39,054 |
| 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% | 44,472 |
| Aug 8, 2024 | 10.82 | 11.71 | 10.55 | 11.71 | 11.71 | 7.53% | 46,183 |
| 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% | 22,667 |
| Aug 2, 2024 | 12.96 | 12.96 | 11.51 | 11.84 | 11.84 | -4.90% | 43,575 |
| Aug 1, 2024 | 12.74 | 13.20 | 11.50 | 12.45 | 12.45 | 2.22% | 112,880 |
| Jul 31, 2024 | 12.35 | 12.35 | 12.05 | 12.18 | 12.18 | -1.38% | 3,794 |
| Jul 30, 2024 | 12.48 | 12.55 | 12.10 | 12.35 | 12.35 | 1.49% | 3,218 |
| Jul 29, 2024 | 12.66 | 12.67 | 12.05 | 12.17 | 12.17 | -2.88% | 20,031 |
| Jul 26, 2024 | 12.68 | 12.70 | 12.50 | 12.53 | 12.53 | -1.10% | 4,044 |
| Jul 25, 2024 | 12.70 | 12.70 | 12.67 | 12.67 | 12.67 | -0.94% | 2,467 |
| Jul 24, 2024 | 12.80 | 12.80 | 12.78 | 12.79 | 12.79 | 1.35% | 1,758 |
| Jul 23, 2024 | 12.45 | 12.75 | 12.40 | 12.62 | 12.62 | -1.41% | 6,725 |
| Jul 22, 2024 | 12.66 | 12.80 | 12.43 | 12.80 | 12.80 | 1.19% | 2,580 |
| Jul 19, 2024 | 12.31 | 12.65 | 12.30 | 12.65 | 12.65 | 0.24% | 4,019 |
| Jul 18, 2024 | 12.93 | 12.93 | 12.36 | 12.62 | 12.62 | -2.92% | 9,191 |
| Jul 17, 2024 | 13.04 | 13.25 | 12.61 | 13.00 | 13.00 | -1.74% | 38,645 |
| Jul 16, 2024 | 13.53 | 13.65 | 12.60 | 13.23 | 13.23 | -2.07% | 25,980 |
| Jul 15, 2024 | 13.00 | 13.95 | 13.00 | 13.51 | 13.51 | 6.21% | 93,127 |
| Jul 12, 2024 | 12.14 | 13.24 | 12.00 | 12.72 | 12.72 | 31.13% | 462,018 |
| Jul 11, 2024 | 9.82 | 10.01 | 9.70 | 9.70 | 9.70 | -3.10% | 6,007 |
| Jul 10, 2024 | 10.16 | 10.16 | 10.01 | 10.01 | 10.01 | - | 5,482 |
| Jul 9, 2024 | 10.15 | 10.15 | 10.01 | 10.01 | 10.01 | -1.48% | 858 |
| Jul 8, 2024 | 10.16 | 10.16 | 10.05 | 10.16 | 10.16 | 2.73% | 2,949 |
| Jul 5, 2024 | 10.04 | 10.17 | 9.62 | 9.89 | 9.89 | -3.23% | 5,625 |
| Jul 3, 2024 | 10.05 | 10.30 | 10.00 | 10.22 | 10.22 | 1.79% | 3,214 |
| Jul 2, 2024 | 10.76 | 10.76 | 10.04 | 10.04 | 10.04 | -2.52% | 3,205 |
| Jul 1, 2024 | 10.21 | 10.51 | 10.21 | 10.30 | 10.30 | 0.10% | 6,404 |
| Jun 28, 2024 | 10.00 | 10.56 | 10.00 | 10.29 | 10.29 | 3.83% | 2,697 |
| Jun 27, 2024 | 9.76 | 10.80 | 9.72 | 9.91 | 9.91 | 2.16% | 44,117 |
| Jun 26, 2024 | 9.82 | 9.85 | 9.63 | 9.70 | 9.70 | -1.52% | 4,774 |
| Jun 25, 2024 | 9.95 | 9.95 | 9.85 | 9.85 | 9.85 | -1.01% | 1,352 |
| Jun 24, 2024 | 10.29 | 10.29 | 9.80 | 9.95 | 9.95 | -3.68% | 1,974 |
| Jun 21, 2024 | 9.74 | 10.35 | 9.74 | 10.33 | 10.33 | 4.24% | 3,451 |
| Jun 20, 2024 | 9.62 | 10.00 | 9.62 | 9.91 | 9.91 | 0.51% | 16,695 |
| Jun 18, 2024 | 9.77 | 10.45 | 9.77 | 9.86 | 9.86 | -1.30% | 3,097 |
| Jun 17, 2024 | 10.44 | 10.84 | 9.65 | 9.99 | 9.99 | -4.31% | 16,063 |
| Jun 14, 2024 | 10.45 | 10.45 | 10.44 | 10.44 | 10.44 | -0.57% | 743 |
| Jun 13, 2024 | 10.81 | 10.81 | 10.25 | 10.50 | 10.50 | -2.42% | 3,245 |
| Jun 12, 2024 | 11.29 | 11.29 | 10.11 | 10.76 | 10.76 | -0.74% | 6,297 |
| Jun 11, 2024 | 10.34 | 11.10 | 10.34 | 10.84 | 10.84 | 3.53% | 12,234 |
| Jun 10, 2024 | 10.55 | 10.83 | 10.42 | 10.47 | 10.47 | -2.15% | 6,602 |
| Jun 7, 2024 | 10.62 | 10.79 | 10.55 | 10.70 | 10.70 | 0.25% | 4,154 |
| Jun 6, 2024 | 10.75 | 10.81 | 10.62 | 10.67 | 10.67 | 0.12% | 1,485 |
| Jun 5, 2024 | 10.73 | 11.02 | 10.66 | 10.66 | 10.66 | - | 2,833 |
| Jun 4, 2024 | 10.65 | 11.15 | 10.62 | 10.66 | 10.66 | -3.09% | 6,877 |