Instil Bio, Inc. TIL
NASDAQ · United States · Health Technology
$7.22-0.02 (-0.21%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |