Skip to main content
Instil Bio, Inc. (TIL)
NASDAQ: TIL · Real-Time Price · USD
26.73
-3.62 (-11.93%)
May 30, 2025, 4:00 PM - Market closed

Instil Bio Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 30, 202528.4929.6223.4725.86--14.79%695,753
May 29, 202529.8735.2829.2630.3530.3513.46%647,896
May 28, 202524.2731.4622.6526.7526.7510.51%640,002
May 27, 202522.4626.7522.4624.2124.2115.15%375,336
May 23, 202523.9025.0020.2421.0221.02-14.59%431,725
May 22, 202518.4026.4018.4024.6124.6151.73%1,345,721
May 21, 202516.0017.9116.0016.2216.22-1.34%151,566
May 20, 202520.3220.3215.7516.4416.44-2.72%598,674
May 19, 202514.4317.7214.4016.9016.9015.52%270,997
May 16, 202514.7815.0714.3614.6314.63-1.22%49,205
May 15, 202513.3614.9213.2214.8114.8111.44%65,328
May 14, 202512.8413.8812.8013.2913.294.32%94,124
May 13, 202513.7114.0012.6012.7412.74-6.87%86,166
May 12, 202513.4914.0113.0013.6813.683.40%73,198
May 9, 202513.2913.8812.6813.2313.231.53%172,877
May 8, 202512.6913.5512.3513.0313.035.42%92,647
May 7, 202512.8612.9812.2012.3612.36-2.68%59,309
May 6, 202513.9013.9011.9712.7012.70-9.61%86,633
May 5, 202514.2914.6713.5014.0514.05-2.97%80,816
May 2, 202512.9014.6312.9014.4814.4814.83%196,025
May 1, 202512.8412.9112.0412.6112.61-1.87%63,160
Apr 30, 202511.3713.5210.8012.8512.859.64%298,751
Apr 29, 202512.2012.4411.5411.7211.72-5.79%165,819
Apr 28, 202513.2713.4712.0112.4412.44-2.66%560,112
Apr 25, 202519.4719.5912.5612.7812.78-34.83%716,323
Apr 24, 202520.4720.9918.4419.6119.61-4.43%157,185
Apr 23, 202520.2524.4020.1820.5220.5224.44%500,129
Apr 22, 202516.4117.1516.2116.4916.493.06%59,762
Apr 21, 202515.1216.2215.1216.0016.003.53%40,174
Apr 17, 202515.2815.9815.1715.4615.461.01%36,133
Apr 16, 202516.0816.3014.9615.3015.30-7.16%51,729
Apr 15, 202517.2018.7115.6916.4816.48-1.90%64,243
Apr 14, 202515.8917.7315.1616.8016.8011.78%158,313
Apr 11, 202514.0915.0313.6115.0315.035.99%47,986
Apr 10, 202515.0015.5413.6214.1814.18-6.22%52,561
Apr 9, 202513.3415.5412.4715.1215.1211.26%102,903
Apr 8, 202514.3315.1413.5313.5913.59-2.09%60,053
Apr 7, 202513.8914.4712.9513.8813.88-5.00%92,960
Apr 4, 202515.0216.3214.3414.6114.61-12.15%140,356
Apr 3, 202517.2017.8816.3316.6316.63-9.22%73,681
Apr 2, 202516.9618.9216.9618.3218.327.64%106,839
Apr 1, 202517.3617.7416.5117.0217.02-1.96%81,961
Mar 31, 202517.4918.1717.0017.3617.36-3.98%62,196
Mar 28, 202519.4119.5317.9018.0818.08-6.61%48,024
Mar 27, 202517.8719.6117.8719.3619.367.62%54,525
Mar 26, 202518.5218.9617.9017.9917.99-2.02%52,575
Mar 25, 202519.6219.6218.1118.3618.36-5.89%70,265
Mar 24, 202517.9520.2717.9519.5119.519.06%59,421
Mar 21, 202519.2520.5217.8517.8917.89-9.23%147,393
Mar 20, 202519.6520.3419.3119.7119.71-0.81%51,638