Instil Bio, Inc. (TIL)
NASDAQ: TIL · Real-Time Price · USD
17.29
-0.79 (-4.37%)
Mar 31, 2025, 2:20 PM EDT - Market open
Instil Bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 19.41 | 19.53 | 17.90 | 18.08 | 18.08 | -6.61% | 48,024 |
| Mar 27, 2025 | 17.87 | 19.61 | 17.87 | 19.36 | 19.36 | 7.62% | 54,525 |
| Mar 26, 2025 | 18.52 | 18.96 | 17.90 | 17.99 | 17.99 | -2.02% | 52,575 |
| Mar 25, 2025 | 19.62 | 19.62 | 18.11 | 18.36 | 18.36 | -5.89% | 70,265 |
| Mar 24, 2025 | 17.95 | 20.27 | 17.95 | 19.51 | 19.51 | 9.06% | 59,421 |
| Mar 21, 2025 | 19.25 | 20.52 | 17.85 | 17.89 | 17.89 | -9.23% | 147,393 |
| Mar 20, 2025 | 19.65 | 20.34 | 19.31 | 19.71 | 19.71 | -0.81% | 51,638 |
| Mar 19, 2025 | 21.18 | 22.09 | 19.36 | 19.87 | 19.87 | -5.34% | 67,352 |
| Mar 18, 2025 | 21.31 | 22.09 | 20.74 | 20.99 | 20.99 | -2.96% | 86,838 |
| Mar 17, 2025 | 19.09 | 22.00 | 19.09 | 21.63 | 21.63 | 8.80% | 137,837 |
| Mar 14, 2025 | 19.42 | 19.88 | 18.59 | 19.88 | 19.88 | 4.30% | 78,374 |
| Mar 13, 2025 | 17.91 | 19.06 | 17.91 | 19.06 | 19.06 | 5.36% | 70,094 |
| Mar 12, 2025 | 17.64 | 18.54 | 17.31 | 18.09 | 18.09 | 4.27% | 56,278 |
| Mar 11, 2025 | 16.51 | 17.47 | 15.66 | 17.35 | 17.35 | 5.15% | 80,793 |
| Mar 10, 2025 | 18.00 | 18.60 | 16.50 | 16.50 | 16.50 | -9.89% | 76,521 |
| Mar 7, 2025 | 19.13 | 20.27 | 18.01 | 18.31 | 18.31 | -4.59% | 78,315 |
| Mar 6, 2025 | 17.61 | 19.38 | 17.37 | 19.19 | 19.19 | 6.32% | 57,097 |
| Mar 5, 2025 | 17.66 | 18.39 | 17.02 | 18.05 | 18.05 | 3.14% | 49,524 |
| Mar 4, 2025 | 18.51 | 18.88 | 16.08 | 17.50 | 17.50 | -4.27% | 159,785 |
| Mar 3, 2025 | 22.00 | 22.63 | 17.68 | 18.28 | 18.28 | -9.05% | 230,175 |
| Feb 28, 2025 | 19.06 | 20.30 | 19.06 | 20.10 | 20.10 | 4.04% | 78,221 |
| Feb 27, 2025 | 20.20 | 20.49 | 19.31 | 19.32 | 19.32 | -3.40% | 43,824 |
| Feb 26, 2025 | 21.00 | 21.01 | 19.57 | 20.00 | 20.00 | -0.74% | 40,465 |
| Feb 25, 2025 | 20.21 | 21.01 | 19.59 | 20.15 | 20.15 | -0.35% | 82,731 |
| Feb 24, 2025 | 22.12 | 22.28 | 20.13 | 20.22 | 20.22 | -8.59% | 67,414 |
| Feb 21, 2025 | 24.25 | 24.86 | 22.12 | 22.12 | 22.12 | -7.87% | 118,903 |
| Feb 20, 2025 | 25.65 | 25.65 | 23.00 | 24.01 | 24.01 | -6.65% | 79,634 |
| Feb 19, 2025 | 24.55 | 25.80 | 23.08 | 25.72 | 25.72 | 2.88% | 172,659 |
| Feb 18, 2025 | 23.00 | 25.00 | 22.54 | 25.00 | 25.00 | 8.65% | 92,475 |
| Feb 14, 2025 | 23.80 | 23.80 | 21.51 | 23.01 | 23.01 | -3.52% | 101,044 |
| Feb 13, 2025 | 19.43 | 23.89 | 19.43 | 23.85 | 23.85 | 24.41% | 183,288 |
| Feb 12, 2025 | 19.00 | 19.58 | 19.00 | 19.17 | 19.17 | -0.67% | 44,447 |
| Feb 11, 2025 | 20.00 | 20.70 | 19.24 | 19.30 | 19.30 | -3.60% | 74,580 |
| Feb 10, 2025 | 21.08 | 21.45 | 20.02 | 20.02 | 20.02 | -3.89% | 59,986 |
| Feb 7, 2025 | 23.53 | 23.63 | 20.75 | 20.83 | 20.83 | -11.13% | 50,627 |
| Feb 6, 2025 | 22.46 | 23.89 | 22.18 | 23.44 | 23.44 | 5.30% | 98,475 |
| Feb 5, 2025 | 22.60 | 23.33 | 22.09 | 22.26 | 22.26 | -1.37% | 29,546 |
| Feb 4, 2025 | 20.58 | 22.57 | 20.58 | 22.57 | 22.57 | 9.62% | 33,705 |
| Feb 3, 2025 | 21.50 | 22.40 | 20.38 | 20.59 | 20.59 | -7.50% | 48,473 |
| Jan 31, 2025 | 23.85 | 23.99 | 22.04 | 22.26 | 22.26 | -7.29% | 58,595 |
| Jan 30, 2025 | 26.65 | 26.65 | 23.80 | 24.01 | 24.01 | -8.74% | 79,573 |
| Jan 29, 2025 | 25.47 | 26.70 | 24.81 | 26.31 | 26.31 | 2.73% | 94,410 |
| Jan 28, 2025 | 24.00 | 26.80 | 23.57 | 25.61 | 25.61 | 5.43% | 117,825 |
| Jan 27, 2025 | 22.81 | 24.31 | 22.51 | 24.29 | 24.29 | 3.65% | 62,533 |
| Jan 24, 2025 | 24.14 | 24.20 | 22.01 | 23.44 | 23.44 | -2.88% | 76,829 |
| Jan 23, 2025 | 19.44 | 25.49 | 19.03 | 24.13 | 24.13 | 22.36% | 232,895 |
| Jan 22, 2025 | 19.65 | 20.16 | 19.40 | 19.72 | 19.72 | 0.56% | 60,461 |
| Jan 21, 2025 | 21.20 | 22.07 | 19.51 | 19.61 | 19.61 | -6.49% | 60,702 |
| Jan 17, 2025 | 21.31 | 21.35 | 20.63 | 20.97 | 20.97 | -2.10% | 36,640 |
| Jan 16, 2025 | 21.29 | 22.00 | 20.74 | 21.42 | 21.42 | 1.09% | 71,679 |