Instil Bio, Inc. TIL
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$7,22-0,02 (-0,21 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | $7,22 | -0,21 % | $7,19 | $7,44 | $7,15 | 28,60K |
| 2026-10-01 | $7,24 | -0,07 % | $7,15 | $7,30 | $7,13 | 5,20K |
| 2026-09-30 | $7,24 | +1,40 % | $7,19 | $7,39 | $7,14 | 8,70K |
| 2026-09-29 | $7,14 | +1,42 % | $7,04 | $7,23 | $7,04 | 4,10K |
| 2026-09-28 | $7,04 | -1,81 % | $7,11 | $7,16 | $7,03 | 11,60K |
| 2026-09-25 | $7,17 | +0,70 % | $7,05 | $7,17 | $7,05 | 9,50K |
| 2026-09-24 | $7,12 | -1,59 % | $7,14 | $7,24 | $7,05 | 8,40K |
| 2026-09-23 | $7,24 | +1,47 % | $7,03 | $7,38 | $7,03 | 11,40K |
| 2026-09-22 | $7,13 | +0,85 % | $7,02 | $7,20 | $7,00 | 23,90K |
| 2026-09-21 | $7,07 | -0,28 % | $7,09 | $7,20 | $6,92 | 69,00K |
| 2026-09-18 | $7,09 | -1,66 % | $7,13 | $7,21 | $7,08 | 27,50K |
| 2026-09-17 | $7,21 | +0,42 % | $7,30 | $7,40 | $7,10 | 11,70K |
| 2026-09-16 | $7,18 | -0,42 % | $7,29 | $7,29 | $7,16 | 8,50K |
| 2026-09-15 | $7,21 | -3,22 % | $7,46 | $7,46 | $7,21 | 17,30K |
| 2026-09-14 | $7,45 | +0,95 % | $7,36 | $7,64 | $7,36 | 22,30K |
| 2026-09-11 | $7,38 | +0,27 % | $7,32 | $7,67 | $7,32 | 34,00K |
| 2026-09-10 | $7,36 | -2,90 % | $7,54 | $7,70 | $7,36 | 11,40K |
| 2026-09-09 | $7,58 | -3,07 % | $7,66 | $7,70 | $7,50 | 7,80K |
| 2026-09-08 | $7,82 | +3,17 % | $7,58 | $7,82 | $7,50 | 6,30K |
| 2026-09-04 | $7,58 | -1,04 % | $7,59 | $7,64 | $7,58 | 3,00K |
| 2026-09-03 | $7,66 | -0,33 % | $7,71 | $7,78 | $7,59 | 6,40K |
| 2026-09-02 | $7,68 | -0,07 % | $7,73 | $7,79 | $7,67 | 3,90K |
| 2026-09-01 | $7,69 | +1,05 % | $7,71 | $7,81 | $7,59 | 11,90K |
| 2026-08-31 | $7,61 | +0,40 % | $7,56 | $7,69 | $7,54 | 2,60K |
| 2026-08-28 | $7,58 | -3,56 % | $7,79 | $7,83 | $7,45 | 14,50K |
| 2026-08-27 | $7,86 | +0,38 % | $7,68 | $7,88 | $7,60 | 8,30K |
| 2026-08-26 | $7,83 | +3,03 % | $7,74 | $7,89 | $7,62 | 10,70K |
| 2026-08-25 | $7,60 | -2,69 % | $7,75 | $7,88 | $7,60 | 5,40K |
| 2026-08-24 | $7,81 | +3,03 % | $7,72 | $7,81 | $7,60 | 12,80K |
| 2026-08-21 | $7,58 | +2,02 % | $7,40 | $7,88 | $7,40 | 9,20K |
| 2026-08-20 | $7,43 | +0,54 % | $7,32 | $7,48 | $7,32 | 3,20K |
| 2026-08-19 | $7,39 | +1,09 % | $7,41 | $7,44 | $7,39 | 2,80K |
| 2026-08-18 | $7,31 | -0,68 % | $7,37 | $7,40 | $7,30 | 2,70K |
| 2026-08-17 | $7,36 | -0,27 % | $7,40 | $7,48 | $7,32 | 5,50K |
| 2026-08-14 | $7,38 | +1,51 % | $7,30 | $7,50 | $7,30 | 13,50K |
| 2026-08-13 | $7,27 | -2,81 % | $7,32 | $7,50 | $7,26 | 11,90K |
| 2026-08-12 | $7,48 | -0,13 % | $7,27 | $7,48 | $7,27 | 3,80K |
| 2026-08-11 | $7,49 | +1,08 % | $7,47 | $7,50 | $7,37 | 7,00K |
| 2026-08-10 | $7,41 | 0,00 % | $7,27 | $7,41 | $7,26 | 1,00K |
| 2026-08-07 | $7,41 | +1,79 % | $7,34 | $7,49 | $7,27 | 11,60K |
| 2026-08-06 | $7,28 | +0,28 % | $7,34 | $7,49 | $7,21 | 2,30K |
| 2026-08-05 | $7,26 | +0,14 % | $7,18 | $7,30 | $7,14 | 9,60K |
| 2026-08-04 | $7,25 | +0,42 % | $7,13 | $7,50 | $7,02 | 12,50K |
| 2026-08-03 | $7,22 | +1,40 % | $7,12 | $7,28 | $7,12 | 10,30K |
| 2026-07-31 | $7,12 | -0,28 % | $7,19 | $7,19 | $7,05 | 10,40K |
| 2026-07-30 | $7,14 | -1,11 % | $7,20 | $7,20 | $7,11 | 7,90K |
| 2026-07-29 | $7,22 | -0,96 % | $7,22 | $7,30 | $7,21 | 5,40K |
| 2026-07-28 | $7,29 | +1,96 % | $7,25 | $7,29 | $7,18 | 7,80K |
| 2026-07-27 | $7,15 | +0,28 % | $7,14 | $7,17 | $7,05 | 15,20K |
| 2026-07-24 | $7,13 | -0,97 % | $7,25 | $7,25 | $7,08 | 10,80K |
| 2026-07-23 | $7,20 | -0,69 % | $7,30 | $7,31 | $7,15 | 9,70K |
| 2026-07-22 | $7,25 | 0,00 % | $7,43 | $7,43 | $7,19 | 18,00K |
| 2026-07-21 | $7,25 | 0,00 % | $7,19 | $7,45 | $7,19 | 4,30K |
| 2026-07-20 | $7,25 | -2,29 % | $7,43 | $7,48 | $7,22 | 20,20K |
| 2026-07-17 | $7,42 | -1,20 % | $7,53 | $7,53 | $7,42 | 9,10K |
| 2026-07-16 | $7,51 | -1,44 % | $7,54 | $7,61 | $7,41 | 9,90K |
| 2026-07-15 | $7,62 | -2,50 % | $7,68 | $7,70 | $7,62 | 4,90K |
| 2026-07-14 | $7,82 | +2,29 % | $7,65 | $8,00 | $7,65 | 18,50K |
| 2026-07-13 | $7,64 | -0,78 % | $7,89 | $7,91 | $7,50 | 27,60K |
| 2026-07-10 | $7,70 | +0,52 % | $7,70 | $7,79 | $7,62 | 10,10K |
| 2026-07-09 | $7,66 | -1,54 % | $7,94 | $7,94 | $7,56 | 15,90K |
| 2026-07-08 | $7,78 | +0,39 % | $7,87 | $7,88 | $7,58 | 9,80K |
| 2026-07-07 | $7,75 | +0,39 % | $7,70 | $7,78 | $7,67 | 13,20K |
| 2026-07-06 | $7,72 | -0,13 % | $7,73 | $7,79 | $7,56 | 11,10K |
| 2026-07-02 | $7,73 | +0,52 % | $7,82 | $7,99 | $7,69 | 6,80K |
| 2026-07-01 | $7,69 | 0,00 % | $7,72 | $7,81 | $7,53 | 15,30K |
| 2026-06-30 | $7,69 | +2,12 % | $7,62 | $7,74 | $7,52 | 17,20K |
| 2026-06-29 | $7,53 | +1,35 % | $7,44 | $7,67 | $7,35 | 17,30K |
| 2026-06-26 | $7,43 | -0,40 % | $8,08 | $8,08 | $7,35 | 19,60K |
| 2026-06-25 | $7,46 | -2,36 % | $7,91 | $7,91 | $7,45 | 19,90K |
| 2026-06-24 | $7,64 | +1,06 % | $7,59 | $7,81 | $7,59 | 5,50K |
| 2026-06-23 | $7,56 | 0,00 % | $7,56 | $7,89 | $7,56 | 13,90K |
| 2026-06-22 | $7,56 | +0,80 % | $7,50 | $7,76 | $7,50 | 14,80K |
| 2026-06-18 | $7,50 | -0,79 % | $7,61 | $7,74 | $7,50 | 22,50K |
| 2026-06-17 | $7,56 | -0,66 % | $7,62 | $7,76 | $7,55 | 22,00K |
| 2026-06-16 | $7,61 | -3,91 % | $7,87 | $7,90 | $7,58 | 71,30K |
| 2026-06-15 | $7,92 | 0,00 % | $7,95 | $7,96 | $7,85 | 28,50K |
| 2026-06-12 | $7,92 | -0,13 % | $7,93 | $8,06 | $7,87 | 12,40K |
| 2026-06-11 | $7,93 | -0,63 % | $7,98 | $7,99 | $7,93 | 8,10K |
| 2026-06-10 | $7,98 | -0,50 % | $8,13 | $8,13 | $7,97 | 8,10K |
| 2026-06-09 | $8,02 | -0,74 % | $8,15 | $8,15 | $7,95 | 16,20K |
| 2026-06-08 | $8,08 | +0,12 % | $8,09 | $8,22 | $8,02 | 10,40K |
| 2026-06-05 | $8,07 | -0,86 % | $8,14 | $8,14 | $8,01 | 6,30K |
| 2026-06-04 | $8,14 | -1,09 % | $8,00 | $8,33 | $8,00 | 10,20K |
| 2026-06-03 | $8,23 | +1,48 % | $8,05 | $8,30 | $8,05 | 14,70K |
| 2026-06-02 | $8,11 | 0,00 % | $8,05 | $8,15 | $8,02 | 15,20K |
| 2026-06-01 | $8,11 | +0,50 % | $8,14 | $8,20 | $8,03 | 16,40K |
| 2026-05-29 | $8,07 | -0,37 % | $8,19 | $8,19 | $8,06 | 16,30K |
| 2026-05-28 | $8,10 | -0,49 % | $8,11 | $8,17 | $8,01 | 25,60K |
| 2026-05-27 | $8,14 | +0,25 % | $8,12 | $8,24 | $8,11 | 12,20K |