Instil Bio, Inc. (TIL)
NASDAQ: TIL · Real-Time Price · USD
7.58
+0.15 (2.02%)
At close: Aug 21, 2026, 4:00 PM EDT
7.74
+0.16 (2.11%)
After-hours: Aug 21, 2026, 7:30 PM EDT
Instil Bio Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 7.40 | 7.88 | 7.40 | 7.58 | 7.58 | 2.02% | 9,201 |
| 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% | 2,825 |
| Aug 18, 2026 | 7.37 | 7.40 | 7.30 | 7.31 | 7.31 | -0.68% | 2,662 |
| 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% | 13,523 |
| Aug 13, 2026 | 7.32 | 7.50 | 7.26 | 7.27 | 7.27 | -2.81% | 11,482 |
| Aug 12, 2026 | 7.27 | 7.48 | 7.27 | 7.48 | 7.48 | -0.13% | 3,794 |
| Aug 11, 2026 | 7.47 | 7.50 | 7.37 | 7.49 | 7.49 | 1.08% | 6,981 |
| 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% | 11,554 |
| 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 |
| 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% | 19,946 |
| 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 |