Skip to main content
logo
Instil Bio, Inc. (TIL)
NASDAQ: TIL · Real-Time Price · USD
22.23
-1.77 (-7.37%)
At close: Aug 1, 2025, 4:00 PM
22.24
+0.01 (0.04%)
After-hours: Aug 1, 2025, 4:46 PM EDT

Instil Bio Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202523.6324.4422.2222.2322.23-7.37%336,077
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
Jul 2, 202523.5525.9522.9023.8123.818.57%320,019
Jul 1, 202520.8423.5920.6021.9321.935.28%306,504
Jun 30, 202523.0423.3020.8320.8320.83-9.32%262,614
Jun 27, 202522.2223.1421.2922.9722.973.61%294,091
Jun 26, 202526.9926.9921.7522.1722.17-17.61%567,983
Jun 25, 202528.6229.8026.6626.9126.91-5.68%298,577
Jun 24, 202530.4231.6728.0228.5328.53-4.39%211,465
Jun 23, 202527.5130.6926.8329.8429.847.73%271,735
Jun 20, 202528.6329.0425.8027.7027.70-3.08%277,088
Jun 18, 202527.7631.0327.0128.5828.582.62%213,454
Jun 17, 202531.6333.3227.5027.8527.85-15.53%325,916
Jun 16, 202534.5835.0030.5032.9732.97-3.68%359,661
Jun 13, 202536.3736.8534.0434.2334.23-8.73%221,476
Jun 12, 202536.0038.5035.7237.5137.512.58%228,932
Jun 11, 202537.5041.5034.7636.5636.56-2.68%499,207
Jun 10, 202536.0742.7935.5037.5737.577.11%585,606
Jun 9, 202533.3137.0232.0135.0735.076.63%408,576
Jun 6, 202531.2634.9030.5032.8932.898.44%336,864
Jun 5, 202533.9535.3028.8830.3330.33-11.83%406,701
Jun 4, 202528.9434.8928.5234.4034.4015.05%387,773
Jun 3, 202530.0231.5627.5529.9029.900.84%477,421
Jun 2, 202535.1438.2529.3029.6529.6510.02%1,223,743
May 30, 202528.4929.6223.4726.9526.95-11.20%811,914
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