Skip to main content
logo
Instil Bio, Inc. (TIL)
NASDAQ: TIL · Real-Time Price · USD
21.15
+2.57 (13.83%)
Oct 8, 2025, 11:59 AM EDT - Market open

Instil Bio Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 8, 202518.8820.6118.7920.88-12.38%84,761
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
Aug 18, 202527.8929.4927.1328.8628.863.65%96,306
Aug 15, 202528.6530.1927.7927.8427.84-1.43%113,118
Aug 14, 202525.9028.5525.9028.2528.254.73%94,455
Aug 13, 202526.6527.5625.7926.9726.970.52%90,056
Aug 12, 202528.3429.6726.7826.8326.83-5.36%118,890
Aug 11, 202527.5429.4326.4228.3528.351.30%135,713
Aug 8, 202525.9928.2025.9027.9927.997.88%120,462
Aug 7, 202526.7327.2125.0025.9425.94-1.41%131,583
Aug 6, 202526.3326.3325.1826.3126.31-2.52%82,201
Aug 5, 202524.7727.1224.2626.9926.999.09%167,620
Aug 4, 202522.3524.9822.1124.7424.7411.29%164,974
Aug 1, 202523.6324.4422.2222.2322.23-7.37%336,267
Jul 31, 202527.4528.8523.8824.0024.00-11.14%381,419
Jul 30, 202528.2529.4026.7427.0127.01-4.46%130,624