Instil Bio Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	24.25	24.86	22.12	22.12	22.12	-7.87%	118,522
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
Jan 15, 2025	20.90	21.50	20.20	21.19	21.19	5.79%	49,444
Jan 14, 2025	19.64	21.19	19.36	20.03	20.03	5.31%	93,532
Jan 13, 2025	19.16	19.80	18.56	19.02	19.02	-4.18%	64,569
Jan 10, 2025	21.30	21.30	19.28	19.85	19.85	-9.77%	96,887
Jan 8, 2025	23.08	23.46	20.55	22.00	22.00	-5.86%	175,813
Jan 7, 2025	22.39	27.69	21.60	23.37	23.37	14.84%	476,029
Jan 6, 2025	20.75	21.33	20.04	20.35	20.35	-1.26%	69,751
Jan 3, 2025	21.75	22.35	20.61	20.61	20.61	-4.67%	80,841
Jan 2, 2025	19.38	21.62	19.38	21.62	21.62	13.25%	92,555
Dec 31, 2024	18.66	19.66	18.40	19.09	19.09	0.53%	89,346
Dec 30, 2024	19.80	20.59	18.35	18.99	18.99	-5.29%	112,024
Dec 27, 2024	21.19	21.50	19.88	20.05	20.05	-6.31%	59,762
Dec 26, 2024	21.45	21.91	21.20	21.40	21.40	-2.24%	27,672
Dec 24, 2024	21.56	21.90	20.70	21.89	21.89	0.78%	56,285
Dec 23, 2024	20.59	21.72	20.46	21.72	21.72	5.39%	88,210
Dec 20, 2024	19.97	21.90	19.12	20.61	20.61	2.64%	127,877
Dec 19, 2024	20.18	20.92	19.01	20.08	20.08	2.45%	85,268
Dec 18, 2024	21.88	22.37	19.60	19.60	19.60	-9.64%	117,532
Dec 17, 2024	22.35	22.69	21.45	21.69	21.69	-3.60%	74,623
Dec 16, 2024	22.01	22.67	21.35	22.50	22.50	2.41%	69,201
Dec 13, 2024	21.06	22.32	20.57	21.97	21.97	2.52%	73,331
Dec 12, 2024	23.20	23.95	20.66	21.43	21.43	-7.67%	138,684
Dec 11, 2024	25.07	25.39	23.20	23.21	23.21	-7.12%	150,991
Dec 10, 2024	27.01	27.09	24.25	24.99	24.99	-7.62%	76,581
Dec 9, 2024	27.88	29.16	26.79	27.05	27.05	-2.59%	62,921
Dec 6, 2024	26.00	30.64	26.00	27.77	27.77	6.03%	105,173
Dec 5, 2024	27.90	29.11	25.51	26.19	26.19	-7.78%	142,942
Dec 4, 2024	26.95	29.40	26.41	28.40	28.40	6.01%	174,021
Dec 3, 2024	27.35	28.79	25.80	26.79	26.79	-2.86%	138,691
Dec 2, 2024	27.08	30.55	26.99	27.58	27.58	2.49%	138,861
Nov 29, 2024	30.28	30.37	26.16	26.91	26.91	-9.39%	91,616
Nov 27, 2024	25.53	30.45	25.53	29.70	29.70	16.79%	150,891
Nov 26, 2024	26.17	27.35	25.06	25.43	25.43	-2.83%	74,523
Nov 25, 2024	26.56	28.75	25.56	26.17	26.17	0.08%	116,954
Nov 22, 2024	24.69	26.77	24.09	26.15	26.15	5.61%	91,165
Nov 21, 2024	24.00	24.99	22.53	24.76	24.76	5.99%	131,968
Nov 20, 2024	25.91	26.71	23.07	23.36	23.36	-10.84%	93,322
Nov 19, 2024	24.93	26.70	24.51	26.20	26.20	5.35%	77,687
Nov 18, 2024	26.50	26.67	24.50	24.87	24.87	-6.15%	67,543
Nov 15, 2024	28.07	29.35	26.34	26.50	26.50	-9.99%	151,981
Nov 14, 2024	33.00	33.90	29.38	29.44	29.44	-6.66%	191,231
Nov 13, 2024	37.24	37.24	30.68	31.54	31.54	-5.51%	287,407
Nov 12, 2024	33.70	36.08	33.09	33.38	33.38	-0.74%	167,101
Nov 11, 2024	31.09	34.99	30.85	33.63	33.63	9.05%	172,386
Nov 8, 2024	29.05	32.52	28.35	30.84	30.84	8.44%	200,329
Nov 7, 2024	24.50	29.98	24.50	28.44	28.44	14.68%	230,086
Nov 6, 2024	26.35	26.53	24.31	24.80	24.80	-6.27%	106,314
Nov 5, 2024	27.05	28.19	26.43	26.46	26.46	-4.23%	91,949
Nov 4, 2024	28.81	29.36	27.27	27.63	27.63	-4.00%	141,059
Nov 1, 2024	31.75	32.76	28.72	28.78	28.78	-9.41%	106,549
Oct 31, 2024	33.84	34.38	31.61	31.77	31.77	-7.32%	98,450
Oct 30, 2024	33.75	34.84	33.75	34.28	34.28	-0.38%	109,268
Oct 29, 2024	38.00	44.50	33.06	34.41	34.41	-2.49%	474,425
Oct 28, 2024	31.46	35.80	31.46	35.29	35.29	13.62%	172,690
Oct 25, 2024	30.00	32.59	29.95	31.06	31.06	0.58%	112,209
Oct 24, 2024	32.00	33.83	30.40	30.88	30.88	-2.92%	50,575
Oct 23, 2024	33.58	34.24	31.68	31.81	31.81	-5.27%	59,861
Oct 22, 2024	34.20	35.08	32.80	33.58	33.58	-3.78%	84,293
Oct 21, 2024	37.33	37.60	34.30	34.90	34.90	-6.81%	85,867
Oct 18, 2024	39.22	39.75	36.11	37.45	37.45	-5.09%	115,800
Oct 17, 2024	40.80	41.40	39.18	39.46	39.46	-3.76%	123,066
Oct 16, 2024	40.52	41.42	38.18	41.00	41.00	1.79%	122,548
Oct 15, 2024	43.80	44.84	40.26	40.28	40.28	-7.57%	134,502
Oct 14, 2024	42.04	45.07	40.75	43.58	43.58	3.59%	227,663
Oct 11, 2024	37.41	42.07	35.68	42.07	42.07	12.22%	189,172
Oct 10, 2024	38.24	39.59	36.11	37.49	37.49	-3.03%	131,330
Oct 9, 2024	34.93	40.79	34.93	38.66	38.66	8.60%	228,191
Oct 8, 2024	39.47	41.01	32.86	35.60	35.60	-10.89%	365,456
Oct 7, 2024	47.78	48.60	39.35	39.95	39.95	-17.59%	341,440
Oct 4, 2024	52.27	55.19	48.12	48.48	48.48	-7.30%	156,648
Oct 3, 2024	56.21	58.00	52.30	52.30	52.30	-9.83%	181,494
Oct 2, 2024	60.97	62.41	58.00	58.00	58.00	-5.31%	158,718
Oct 1, 2024	67.86	69.00	61.24	61.25	61.25	-9.02%	117,767
Sep 30, 2024	67.59	69.98	66.00	67.32	67.32	2.59%	95,437
Sep 27, 2024	68.36	70.16	63.00	65.62	65.62	-4.01%	115,359