Instil Bio Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 17, 2025	14.50	14.54	12.28	12.77	12.77	-11.44%	199,913
Nov 14, 2025	13.51	14.87	13.51	14.42	14.42	3.67%	48,926
Nov 13, 2025	14.80	15.23	13.76	13.91	13.91	-7.20%	72,299
Nov 12, 2025	15.75	15.88	14.50	14.99	14.99	-4.83%	82,098
Nov 11, 2025	14.63	16.00	13.53	15.75	15.75	6.35%	99,487
Nov 10, 2025	15.80	15.80	14.74	14.81	14.81	-1.86%	51,197
Nov 7, 2025	14.80	15.10	13.76	15.09	15.09	0.47%	67,018
Nov 6, 2025	15.32	15.32	14.81	15.02	15.02	-2.72%	21,925
Nov 5, 2025	15.28	15.71	15.06	15.44	15.44	1.85%	43,888
Nov 4, 2025	15.77	16.34	15.15	15.16	15.16	-6.99%	47,667
Nov 3, 2025	17.61	17.61	15.95	16.30	16.30	-7.60%	84,789
Oct 31, 2025	17.43	18.13	16.81	17.64	17.64	2.80%	58,840
Oct 30, 2025	17.51	18.20	17.01	17.16	17.16	-3.11%	54,490
Oct 29, 2025	18.73	18.76	17.44	17.71	17.71	-5.45%	71,167
Oct 28, 2025	19.82	19.91	18.38	18.73	18.73	-5.74%	44,378