Instil Bio, Inc. (TIL)
NASDAQ: TIL · Real-Time Price · USD
7.25
-0.17 (-2.29%)
At close: Jul 20, 2026, 4:00 PM EDT
7.25
0.00 (0.00%)
After-hours: Jul 20, 2026, 4:10 PM EDT
Instil Bio Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 7.36 | 7.40 | 7.32 | 7.32 | - | -1.35% | 19,779 |
| Jul 17, 2026 | 7.53 | 7.53 | 7.42 | 7.42 | 7.42 | -1.20% | 9,108 |
| Jul 16, 2026 | 7.54 | 7.62 | 7.41 | 7.51 | 7.51 | -1.44% | 9,934 |
| Jul 15, 2026 | 7.68 | 7.70 | 7.62 | 7.62 | 7.62 | -2.50% | 4,915 |
| Jul 14, 2026 | 7.65 | 8.00 | 7.65 | 7.82 | 7.82 | 2.29% | 18,502 |
| Jul 13, 2026 | 7.89 | 7.91 | 7.50 | 7.64 | 7.64 | -0.78% | 27,575 |
| Jul 10, 2026 | 7.70 | 7.79 | 7.62 | 7.70 | 7.70 | 0.52% | 10,096 |
| Jul 9, 2026 | 7.94 | 7.94 | 7.56 | 7.66 | 7.66 | -1.54% | 15,855 |
| Jul 8, 2026 | 7.87 | 7.88 | 7.58 | 7.78 | 7.78 | 0.39% | 9,772 |
| Jul 7, 2026 | 7.70 | 7.78 | 7.67 | 7.75 | 7.75 | 0.39% | 13,183 |
| Jul 6, 2026 | 7.73 | 7.79 | 7.56 | 7.72 | 7.72 | -0.13% | 11,111 |
| Jul 2, 2026 | 7.82 | 7.99 | 7.69 | 7.73 | 7.73 | 0.52% | 6,841 |
| Jul 1, 2026 | 7.72 | 7.81 | 7.53 | 7.69 | 7.69 | - | 15,255 |
| Jun 30, 2026 | 7.62 | 7.75 | 7.52 | 7.69 | 7.69 | 2.12% | 17,207 |
| Jun 29, 2026 | 7.44 | 7.67 | 7.35 | 7.53 | 7.53 | 1.35% | 17,273 |
| Jun 26, 2026 | 8.08 | 8.08 | 7.35 | 7.43 | 7.43 | -0.40% | 19,563 |
| Jun 25, 2026 | 7.91 | 7.91 | 7.45 | 7.46 | 7.46 | -2.36% | 19,944 |
| Jun 24, 2026 | 7.59 | 7.81 | 7.59 | 7.64 | 7.64 | 1.06% | 5,506 |
| Jun 23, 2026 | 7.56 | 7.89 | 7.56 | 7.56 | 7.56 | - | 13,926 |
| Jun 22, 2026 | 7.50 | 7.76 | 7.50 | 7.56 | 7.56 | 0.80% | 14,795 |
| Jun 18, 2026 | 7.61 | 7.75 | 7.50 | 7.50 | 7.50 | -0.79% | 22,519 |
| Jun 17, 2026 | 7.62 | 7.76 | 7.56 | 7.56 | 7.56 | -0.66% | 22,001 |
| Jun 16, 2026 | 7.87 | 7.90 | 7.58 | 7.61 | 7.61 | -3.91% | 71,288 |
| Jun 15, 2026 | 7.95 | 7.96 | 7.85 | 7.92 | 7.92 | - | 29,053 |
| Jun 12, 2026 | 7.93 | 8.06 | 7.87 | 7.92 | 7.92 | -0.13% | 12,410 |
| Jun 11, 2026 | 7.98 | 7.99 | 7.93 | 7.93 | 7.93 | -0.63% | 8,066 |
| Jun 10, 2026 | 8.13 | 8.13 | 7.97 | 7.98 | 7.98 | -0.50% | 8,117 |
| Jun 9, 2026 | 8.15 | 8.15 | 7.95 | 8.02 | 8.02 | -0.74% | 16,178 |
| Jun 8, 2026 | 8.09 | 8.22 | 8.02 | 8.08 | 8.08 | 0.12% | 10,379 |
| Jun 5, 2026 | 8.14 | 8.14 | 8.01 | 8.07 | 8.07 | -0.86% | 6,307 |
| Jun 4, 2026 | 8.00 | 8.33 | 8.00 | 8.14 | 8.14 | -1.09% | 10,243 |
| Jun 3, 2026 | 8.05 | 8.30 | 8.05 | 8.23 | 8.23 | 1.48% | 14,748 |
| Jun 2, 2026 | 8.05 | 8.15 | 8.02 | 8.11 | 8.11 | - | 15,203 |
| Jun 1, 2026 | 8.14 | 8.20 | 8.03 | 8.11 | 8.11 | 0.50% | 16,445 |
| May 29, 2026 | 8.19 | 8.19 | 8.06 | 8.07 | 8.07 | -0.37% | 16,297 |
| May 28, 2026 | 8.11 | 8.17 | 8.01 | 8.10 | 8.10 | -0.49% | 25,597 |
| May 27, 2026 | 8.12 | 8.24 | 8.11 | 8.14 | 8.14 | 0.25% | 12,214 |
| May 26, 2026 | 8.21 | 8.27 | 8.08 | 8.12 | 8.12 | -0.73% | 26,940 |
| May 22, 2026 | 8.10 | 8.21 | 8.07 | 8.18 | 8.18 | 0.74% | 17,873 |
| May 21, 2026 | 8.00 | 8.16 | 8.00 | 8.12 | 8.12 | 1.25% | 59,214 |
| May 20, 2026 | 8.03 | 8.19 | 7.90 | 8.02 | 8.02 | - | 87,715 |
| May 19, 2026 | 8.14 | 8.22 | 8.02 | 8.02 | 8.02 | -1.35% | 59,825 |
| May 18, 2026 | 8.02 | 8.23 | 8.00 | 8.13 | 8.13 | 0.74% | 50,492 |
| May 15, 2026 | 8.14 | 8.14 | 8.00 | 8.07 | 8.07 | 0.31% | 37,049 |
| May 14, 2026 | 8.17 | 8.18 | 8.00 | 8.05 | 8.05 | 0.31% | 20,799 |
| May 13, 2026 | 8.05 | 8.18 | 8.00 | 8.02 | 8.02 | -0.99% | 35,287 |
| May 12, 2026 | 8.12 | 8.20 | 8.00 | 8.10 | 8.10 | -0.37% | 10,661 |
| May 11, 2026 | 8.17 | 8.22 | 8.02 | 8.13 | 8.13 | -0.37% | 25,596 |
| May 8, 2026 | 8.10 | 8.20 | 8.08 | 8.16 | 8.16 | 1.62% | 16,396 |
| May 7, 2026 | 7.92 | 8.30 | 7.80 | 8.03 | 8.03 | 0.25% | 62,589 |