Instil Bio Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2025	24.25	30.90	23.15	27.50	27.50	15.50%	595,592
Jul 2, 2025	23.55	25.95	22.90	23.81	23.81	8.57%	320,019
Jul 1, 2025	20.84	23.59	20.60	21.93	21.93	5.28%	306,504
Jun 30, 2025	23.04	23.30	20.83	20.83	20.83	-9.32%	262,614
Jun 27, 2025	22.22	23.14	21.29	22.97	22.97	3.61%	294,091
Jun 26, 2025	26.99	26.99	21.75	22.17	22.17	-17.61%	567,983
Jun 25, 2025	28.62	29.80	26.66	26.91	26.91	-5.68%	298,577
Jun 24, 2025	30.42	31.67	28.02	28.53	28.53	-4.39%	211,465
Jun 23, 2025	27.51	30.69	26.83	29.84	29.84	7.73%	271,735
Jun 20, 2025	28.63	29.04	25.80	27.70	27.70	-3.08%	277,088
Jun 18, 2025	27.76	31.03	27.01	28.58	28.58	2.62%	213,454
Jun 17, 2025	31.63	33.32	27.50	27.85	27.85	-15.53%	325,916
Jun 16, 2025	34.58	35.00	30.50	32.97	32.97	-3.68%	359,661
Jun 13, 2025	36.37	36.85	34.04	34.23	34.23	-8.73%	221,476
Jun 12, 2025	36.00	38.50	35.72	37.51	37.51	2.58%	228,932
Jun 11, 2025	37.50	41.50	34.76	36.56	36.56	-2.68%	499,207
Jun 10, 2025	36.07	42.79	35.50	37.57	37.57	7.11%	585,606
Jun 9, 2025	33.31	37.02	32.01	35.07	35.07	6.63%	408,576
Jun 6, 2025	31.26	34.90	30.50	32.89	32.89	8.44%	336,864
Jun 5, 2025	33.95	35.30	28.88	30.33	30.33	-11.83%	406,701
Jun 4, 2025	28.94	34.89	28.52	34.40	34.40	15.05%	387,773
Jun 3, 2025	30.02	31.56	27.55	29.90	29.90	0.84%	477,421
Jun 2, 2025	35.14	38.25	29.30	29.65	29.65	10.02%	1,223,743
May 30, 2025	28.49	29.62	23.47	26.95	26.95	-11.20%	811,914
May 29, 2025	29.87	35.28	29.26	30.35	30.35	13.46%	647,896
May 28, 2025	24.27	31.46	22.65	26.75	26.75	10.51%	640,002
May 27, 2025	22.46	26.75	22.46	24.21	24.21	15.15%	375,336
May 23, 2025	23.90	25.00	20.24	21.02	21.02	-14.59%	431,725
May 22, 2025	18.40	26.40	18.40	24.61	24.61	51.73%	1,345,721
May 21, 2025	16.00	17.91	16.00	16.22	16.22	-1.34%	151,566
May 20, 2025	20.32	20.32	15.75	16.44	16.44	-2.72%	598,674
May 19, 2025	14.43	17.72	14.40	16.90	16.90	15.52%	270,997
May 16, 2025	14.78	15.07	14.36	14.63	14.63	-1.22%	49,205
May 15, 2025	13.36	14.92	13.22	14.81	14.81	11.44%	65,328
May 14, 2025	12.84	13.88	12.80	13.29	13.29	4.32%	94,124
May 13, 2025	13.71	14.00	12.60	12.74	12.74	-6.87%	86,166
May 12, 2025	13.49	14.01	13.00	13.68	13.68	3.40%	73,198
May 9, 2025	13.29	13.88	12.68	13.23	13.23	1.53%	172,877
May 8, 2025	12.69	13.55	12.35	13.03	13.03	5.42%	92,647
May 7, 2025	12.86	12.98	12.20	12.36	12.36	-2.68%	59,309
May 6, 2025	13.90	13.90	11.97	12.70	12.70	-9.61%	86,633
May 5, 2025	14.29	14.67	13.50	14.05	14.05	-2.97%	80,816
May 2, 2025	12.90	14.63	12.90	14.48	14.48	14.83%	196,025
May 1, 2025	12.84	12.91	12.04	12.61	12.61	-1.87%	63,160
Apr 30, 2025	11.37	13.52	10.80	12.85	12.85	9.64%	298,751
Apr 29, 2025	12.20	12.44	11.54	11.72	11.72	-5.79%	165,819
Apr 28, 2025	13.27	13.47	12.01	12.44	12.44	-2.66%	560,112
Apr 25, 2025	19.47	19.59	12.56	12.78	12.78	-34.83%	716,323
Apr 24, 2025	20.47	20.99	18.44	19.61	19.61	-4.43%	157,185
Apr 23, 2025	20.25	24.40	20.18	20.52	20.52	24.44%	500,129