Instil Bio, Inc. (TIL)
NASDAQ: TIL · Real-Time Price · USD
8.06
-0.13 (-1.53%)
At close: Apr 24, 2026, 4:00 PM EDT
7.90
-0.15 (-1.92%)
After-hours: Apr 24, 2026, 4:15 PM EDT
Instil Bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 8.10 | 8.39 | 7.62 | 8.06 | 8.06 | -1.53% | 23,677 |
| Apr 23, 2026 | 8.35 | 8.49 | 7.92 | 8.18 | 8.18 | -2.73% | 9,414 |
| Apr 22, 2026 | 8.41 | 8.47 | 8.20 | 8.41 | 8.41 | 1.08% | 10,963 |
| Apr 21, 2026 | 8.19 | 8.33 | 7.95 | 8.32 | 8.32 | -0.83% | 16,431 |
| Apr 20, 2026 | 8.78 | 8.99 | 8.22 | 8.39 | 8.39 | -5.52% | 17,495 |
| Apr 17, 2026 | 8.90 | 8.98 | 8.62 | 8.88 | 8.88 | -0.22% | 19,422 |
| Apr 16, 2026 | 8.97 | 8.97 | 7.93 | 8.90 | 8.90 | 0.11% | 13,406 |
| Apr 15, 2026 | 8.39 | 9.00 | 8.39 | 8.89 | 8.89 | 5.33% | 81,895 |
| Apr 14, 2026 | 8.43 | 8.50 | 8.26 | 8.44 | 8.44 | 1.02% | 15,956 |
| Apr 13, 2026 | 8.16 | 8.48 | 7.90 | 8.36 | 8.36 | 3.02% | 27,768 |
| Apr 10, 2026 | 8.30 | 8.50 | 7.94 | 8.11 | 8.11 | -4.31% | 23,397 |
| Apr 9, 2026 | 8.24 | 8.50 | 8.17 | 8.48 | 8.48 | -0.76% | 15,463 |
| Apr 8, 2026 | 8.61 | 8.70 | 8.46 | 8.54 | 8.54 | 1.07% | 36,429 |
| Apr 7, 2026 | 8.37 | 8.50 | 8.30 | 8.45 | 8.45 | -0.12% | 46,076 |
| Apr 6, 2026 | 7.92 | 8.50 | 7.71 | 8.46 | 8.46 | 5.35% | 66,002 |
| Apr 2, 2026 | 8.03 | 8.08 | 7.78 | 8.03 | 8.03 | - | 23,756 |
| Apr 1, 2026 | 8.24 | 8.24 | 7.90 | 8.03 | 8.03 | -2.55% | 22,543 |
| Mar 31, 2026 | 8.01 | 8.58 | 8.00 | 8.24 | 8.24 | 3.39% | 31,141 |
| Mar 30, 2026 | 7.85 | 8.00 | 7.52 | 7.97 | 7.97 | 2.31% | 23,043 |
| Mar 27, 2026 | 8.36 | 8.36 | 7.51 | 7.79 | 7.79 | -6.82% | 72,528 |
| Mar 26, 2026 | 8.40 | 8.60 | 8.18 | 8.36 | 8.36 | -2.79% | 26,830 |
| Mar 25, 2026 | 8.45 | 8.77 | 8.35 | 8.60 | 8.60 | 0.47% | 12,456 |
| Mar 24, 2026 | 8.45 | 8.58 | 8.18 | 8.56 | 8.56 | 1.66% | 13,851 |
| Mar 23, 2026 | 8.55 | 8.55 | 8.08 | 8.42 | 8.42 | -1.52% | 14,704 |
| Mar 20, 2026 | 8.46 | 8.83 | 8.34 | 8.55 | 8.55 | 0.83% | 27,074 |
| Mar 19, 2026 | 8.12 | 8.49 | 8.08 | 8.48 | 8.48 | 1.68% | 16,203 |
| Mar 18, 2026 | 8.29 | 8.40 | 8.00 | 8.34 | 8.34 | -2.68% | 24,893 |
| Mar 17, 2026 | 8.35 | 8.76 | 8.23 | 8.57 | 8.57 | 4.38% | 19,738 |
| Mar 16, 2026 | 8.26 | 8.38 | 8.16 | 8.21 | 8.21 | -0.61% | 9,964 |
| Mar 13, 2026 | 8.49 | 8.61 | 8.01 | 8.26 | 8.26 | -5.60% | 58,304 |
| Mar 12, 2026 | 8.68 | 8.97 | 8.54 | 8.75 | 8.75 | -3.10% | 23,844 |
| Mar 11, 2026 | 8.84 | 9.12 | 8.83 | 9.03 | 9.03 | 1.12% | 12,549 |
| Mar 10, 2026 | 8.90 | 9.27 | 8.88 | 8.93 | 8.93 | 0.34% | 21,225 |
| Mar 9, 2026 | 8.89 | 9.15 | 8.60 | 8.90 | 8.90 | 0.34% | 30,194 |
| Mar 6, 2026 | 8.55 | 9.00 | 8.35 | 8.87 | 8.87 | 3.74% | 43,781 |
| Mar 5, 2026 | 8.76 | 8.90 | 8.42 | 8.55 | 8.55 | -2.40% | 19,221 |
| Mar 4, 2026 | 8.41 | 8.95 | 8.32 | 8.76 | 8.76 | 5.54% | 25,545 |
| Mar 3, 2026 | 8.43 | 8.88 | 8.14 | 8.30 | 8.30 | -3.26% | 19,162 |
| Mar 2, 2026 | 8.69 | 8.88 | 8.15 | 8.58 | 8.58 | -3.60% | 38,062 |
| Feb 27, 2026 | 9.00 | 9.30 | 8.61 | 8.90 | 8.90 | -1.00% | 31,059 |
| Feb 26, 2026 | 8.55 | 9.03 | 8.32 | 8.99 | 8.99 | 5.15% | 56,815 |
| Feb 25, 2026 | 9.02 | 9.15 | 8.53 | 8.55 | 8.55 | -4.58% | 28,336 |
| Feb 24, 2026 | 8.92 | 9.17 | 8.80 | 8.96 | 8.96 | 1.36% | 22,852 |
| Feb 23, 2026 | 9.17 | 9.50 | 8.84 | 8.84 | 8.84 | -3.49% | 39,984 |
| Feb 20, 2026 | 9.33 | 9.40 | 8.77 | 9.16 | 9.16 | -3.58% | 61,287 |
| Feb 19, 2026 | 8.87 | 9.81 | 8.70 | 9.50 | 9.50 | 6.98% | 177,552 |
| Feb 18, 2026 | 8.50 | 8.88 | 8.22 | 8.88 | 8.88 | 3.38% | 125,705 |
| Feb 17, 2026 | 8.06 | 8.75 | 7.79 | 8.59 | 8.59 | 7.51% | 81,081 |
| Feb 13, 2026 | 7.83 | 8.10 | 7.63 | 7.99 | 7.99 | 2.70% | 40,393 |
| Feb 12, 2026 | 7.83 | 7.84 | 7.53 | 7.78 | 7.78 | 0.13% | 18,931 |