Instil Bio, Inc. (TIL)
NASDAQ: TIL · Real-Time Price · USD
5.84
+0.27 (4.85%)
At close: Oct 27, 2026, 4:00 PM EDT
5.76
-0.08 (-1.37%)
After-hours: Oct 27, 2026, 4:15 PM EDT
Instil Bio Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 5.56 | 6.08 | 5.56 | 5.84 | 5.84 | 4.85% | 102,053 |
| Oct 26, 2026 | 5.86 | 5.88 | 5.57 | 5.57 | 5.57 | -4.62% | 36,689 |
| Oct 23, 2026 | 5.76 | 5.90 | 5.66 | 5.84 | 5.84 | 2.46% | 121,348 |
| Oct 22, 2026 | 5.80 | 5.94 | 5.68 | 5.70 | 5.70 | -1.21% | 84,883 |
| Oct 21, 2026 | 6.01 | 6.09 | 5.73 | 5.77 | 5.77 | -2.86% | 40,868 |
| Oct 20, 2026 | 5.88 | 6.19 | 5.85 | 5.94 | 5.94 | 2.59% | 100,161 |
| Oct 19, 2026 | 5.89 | 6.35 | 5.62 | 5.79 | 5.79 | -2.03% | 147,895 |
| Oct 16, 2026 | 6.18 | 6.45 | 5.91 | 5.91 | 5.91 | -3.59% | 25,173 |
| Oct 15, 2026 | 6.08 | 6.50 | 6.08 | 6.13 | 6.13 | 3.03% | 33,024 |
| Oct 14, 2026 | 6.06 | 6.22 | 5.93 | 5.95 | 5.95 | -3.72% | 44,119 |
| Oct 13, 2026 | 6.61 | 6.61 | 6.03 | 6.18 | 6.18 | -6.08% | 27,606 |
| Oct 12, 2026 | 6.65 | 6.66 | 6.51 | 6.58 | 6.58 | -2.37% | 11,333 |
| Oct 9, 2026 | 6.69 | 6.76 | 6.53 | 6.74 | 6.74 | 2.74% | 37,620 |
| Oct 8, 2026 | 6.84 | 6.90 | 6.41 | 6.56 | 6.56 | -4.93% | 54,498 |
| Oct 7, 2026 | 6.89 | 7.00 | 6.85 | 6.90 | 6.90 | 0.22% | 7,273 |
| Oct 6, 2026 | 7.22 | 7.22 | 6.82 | 6.89 | 6.89 | -0.94% | 24,191 |
| Oct 5, 2026 | 7.22 | 7.35 | 6.95 | 6.95 | 6.95 | -3.74% | 12,944 |
| Oct 2, 2026 | 7.19 | 7.44 | 7.15 | 7.22 | 7.22 | -0.21% | 28,551 |
| Oct 1, 2026 | 7.15 | 7.30 | 7.13 | 7.24 | 7.24 | -0.07% | 5,201 |
| Sep 30, 2026 | 7.19 | 7.39 | 7.14 | 7.24 | 7.24 | 1.40% | 8,701 |
| Sep 29, 2026 | 7.04 | 7.23 | 7.04 | 7.14 | 7.14 | 1.42% | 4,130 |
| Sep 28, 2026 | 7.12 | 7.16 | 7.03 | 7.04 | 7.04 | -1.81% | 11,568 |
| Sep 25, 2026 | 7.05 | 7.17 | 7.05 | 7.17 | 7.17 | 0.70% | 9,505 |
| Sep 24, 2026 | 7.14 | 7.24 | 7.05 | 7.12 | 7.12 | -1.59% | 8,361 |
| Sep 23, 2026 | 7.03 | 7.38 | 7.03 | 7.24 | 7.24 | 1.47% | 11,584 |
| Sep 22, 2026 | 7.02 | 7.20 | 7.00 | 7.13 | 7.13 | 0.85% | 23,893 |
| Sep 21, 2026 | 7.09 | 7.20 | 6.92 | 7.07 | 7.07 | -0.28% | 69,053 |
| Sep 18, 2026 | 7.13 | 7.21 | 7.08 | 7.09 | 7.09 | -1.66% | 27,516 |
| Sep 17, 2026 | 7.31 | 7.40 | 7.10 | 7.21 | 7.21 | 0.42% | 11,683 |
| Sep 16, 2026 | 7.29 | 7.29 | 7.16 | 7.18 | 7.18 | -0.42% | 8,532 |
| Sep 15, 2026 | 7.46 | 7.46 | 7.21 | 7.21 | 7.21 | -3.22% | 17,341 |
| Sep 14, 2026 | 7.36 | 7.64 | 7.36 | 7.45 | 7.45 | 0.95% | 22,440 |
| Sep 11, 2026 | 7.32 | 7.67 | 7.32 | 7.38 | 7.38 | 0.27% | 33,973 |
| Sep 10, 2026 | 7.54 | 7.70 | 7.36 | 7.36 | 7.36 | -2.90% | 11,375 |
| Sep 9, 2026 | 7.66 | 7.70 | 7.50 | 7.58 | 7.58 | -3.07% | 7,839 |
| Sep 8, 2026 | 7.58 | 7.82 | 7.50 | 7.82 | 7.82 | 3.17% | 6,281 |
| Sep 4, 2026 | 7.59 | 7.64 | 7.58 | 7.58 | 7.58 | -1.04% | 3,011 |
| Sep 3, 2026 | 7.71 | 7.78 | 7.59 | 7.66 | 7.66 | -0.33% | 6,456 |
| Sep 2, 2026 | 7.73 | 7.79 | 7.67 | 7.69 | 7.69 | -0.07% | 3,882 |
| Sep 1, 2026 | 7.71 | 7.81 | 7.59 | 7.69 | 7.69 | 1.05% | 11,900 |
| Aug 31, 2026 | 7.56 | 7.69 | 7.54 | 7.61 | 7.61 | 0.40% | 2,601 |
| Aug 28, 2026 | 7.79 | 7.83 | 7.45 | 7.58 | 7.58 | -3.56% | 14,491 |
| Aug 27, 2026 | 7.69 | 7.88 | 7.60 | 7.86 | 7.86 | 0.38% | 8,285 |
| Aug 26, 2026 | 7.75 | 7.89 | 7.62 | 7.83 | 7.83 | 3.03% | 10,692 |
| Aug 25, 2026 | 7.75 | 7.88 | 7.60 | 7.60 | 7.60 | -2.69% | 5,377 |
| Aug 24, 2026 | 7.72 | 7.81 | 7.60 | 7.81 | 7.81 | 3.03% | 12,789 |
| Aug 21, 2026 | 7.40 | 7.88 | 7.40 | 7.58 | 7.58 | 2.02% | 9,204 |
| Aug 20, 2026 | 7.32 | 7.48 | 7.32 | 7.43 | 7.43 | 0.54% | 3,173 |
| Aug 19, 2026 | 7.41 | 7.44 | 7.39 | 7.39 | 7.39 | 1.09% | 2,828 |
| Aug 18, 2026 | 7.37 | 7.40 | 7.30 | 7.31 | 7.31 | -0.68% | 2,663 |