Instil Bio, Inc. (TIL)
NASDAQ: TIL · Real-Time Price · USD
7.32
-0.04 (-0.54%)
At close: Sep 11, 2026, 4:00 PM EDT
7.38
+0.06 (0.82%)
After-hours: Sep 11, 2026, 4:10 PM EDT
Instil Bio Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 17, 2026 | 7.40 | 7.48 | 7.33 | 7.36 | 7.36 | -0.27% | 5,543 |
| Aug 14, 2026 | 7.30 | 7.50 | 7.30 | 7.38 | 7.38 | 1.51% | 13,524 |
| Aug 13, 2026 | 7.32 | 7.50 | 7.26 | 7.27 | 7.27 | -2.81% | 11,885 |
| Aug 12, 2026 | 7.27 | 7.48 | 7.27 | 7.48 | 7.48 | -0.13% | 3,805 |
| Aug 11, 2026 | 7.47 | 7.50 | 7.37 | 7.49 | 7.49 | 1.08% | 6,982 |
| Aug 10, 2026 | 7.27 | 7.41 | 7.26 | 7.41 | 7.41 | - | 1,009 |
| Aug 7, 2026 | 7.35 | 7.49 | 7.27 | 7.41 | 7.41 | 1.79% | 11,774 |
| Aug 6, 2026 | 7.34 | 7.49 | 7.21 | 7.28 | 7.28 | 0.28% | 2,281 |
| Aug 5, 2026 | 7.18 | 7.30 | 7.14 | 7.26 | 7.26 | 0.14% | 9,583 |
| Aug 4, 2026 | 7.13 | 7.50 | 7.02 | 7.25 | 7.25 | 0.42% | 12,541 |
| Aug 3, 2026 | 7.12 | 7.28 | 7.12 | 7.22 | 7.22 | 1.40% | 10,340 |
| Jul 31, 2026 | 7.19 | 7.19 | 7.05 | 7.12 | 7.12 | -0.28% | 10,380 |
| Jul 30, 2026 | 7.20 | 7.20 | 7.11 | 7.14 | 7.14 | -1.11% | 7,874 |
| Jul 29, 2026 | 7.22 | 7.30 | 7.21 | 7.22 | 7.22 | -0.96% | 5,352 |
| Jul 28, 2026 | 7.25 | 7.29 | 7.18 | 7.29 | 7.29 | 1.96% | 7,770 |
| Jul 27, 2026 | 7.14 | 7.17 | 7.05 | 7.15 | 7.15 | 0.28% | 15,177 |
| Jul 24, 2026 | 7.25 | 7.25 | 7.08 | 7.13 | 7.13 | -0.97% | 11,046 |
| Jul 23, 2026 | 7.30 | 7.31 | 7.15 | 7.20 | 7.20 | -0.69% | 9,746 |
| Jul 22, 2026 | 7.43 | 7.43 | 7.19 | 7.25 | 7.25 | - | 17,997 |
| Jul 21, 2026 | 7.19 | 7.45 | 7.19 | 7.25 | 7.25 | - | 4,299 |
| Jul 20, 2026 | 7.43 | 7.48 | 7.22 | 7.25 | 7.25 | -2.29% | 20,208 |
| 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% | 9,802 |
| 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 |