Skip to main content
logo
Instil Bio, Inc. (TIL)
NASDAQ: TIL · Real-Time Price · USD
23.96
+0.16 (0.67%)
At close: Sep 12, 2025, 4:00 PM EDT
24.50
+0.40 (1.66%)
Pre-market: Sep 15, 2025, 6:33 AM EDT

Instil Bio Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 29, 202529.7729.7726.9828.2728.27-4.78%162,618
Jul 28, 202531.9932.4029.0029.6929.69-6.31%141,840
Jul 25, 202532.1632.2430.3131.6931.69-1.71%124,370
Jul 24, 202529.7032.7629.5132.2432.248.66%219,959
Jul 23, 202528.7030.4928.0029.6729.674.32%127,142
Jul 22, 202528.1229.0626.3128.4428.442.97%152,837
Jul 21, 202526.5128.8025.5827.6227.625.82%183,125
Jul 18, 202527.6928.5026.0726.1026.10-5.78%159,283
Jul 17, 202525.4528.4625.2327.7027.707.87%285,851
Jul 16, 202523.7125.6922.7325.6825.687.58%305,761
Jul 15, 202524.8925.7923.5523.8723.87-2.53%206,805
Jul 14, 202524.1424.9323.3824.4924.49-183,434
Jul 11, 202525.6026.2123.8324.4924.49-8.48%156,732
Jul 10, 202525.3626.9125.0026.7626.764.41%179,402
Jul 9, 202523.3026.9023.3025.6325.639.39%309,262
Jul 8, 202523.4924.2422.5223.4323.43-0.89%221,049
Jul 7, 202527.4027.4421.8023.6423.64-14.04%676,494
Jul 3, 202524.2530.9023.1527.5027.5015.50%596,590