Instil Bio, Inc. (TIL)
NASDAQ: TIL · Real-Time Price · USD
6.96
-0.26 (-3.60%)
At close: Oct 5, 2026, 4:00 PM EDT
6.95
-0.01 (-0.14%)
After-hours: Oct 5, 2026, 7:30 PM EDT
Instil Bio Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | 7.22 | 7.35 | 6.95 | 6.95 | 6.95 | -3.74% | 12,943 |
| 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 |
| 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 |