Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Instil Bio, Inc. (NQ: TIL )

10.21 -0.50 (-4.67%)
Streaming Delayed Price Updated: 12:00 PM EDT, Apr 25, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2022 4.600 4.720 4.350 4.620 322,196 +0.02(+0.43%)
Jun 29, 2022 4.760 4.760 4.505 4.600 373,520 -0.18(-3.77%)
Jun 28, 2022 4.990 4.990 4.484 4.780 688,083 -0.05(-1.04%)
Jun 27, 2022 5.160 5.230 4.800 4.830 606,906 -0.28(-5.48%)
Jun 24, 2022 5.200 5.430 5.000 5.110 2,771,317 -0.18(-3.40%)
Jun 23, 2022 4.880 5.290 4.780 5.290 623,778 +0.46(+9.52%)
Jun 22, 2022 4.630 5.030 4.560 4.830 615,711 +0.13(+2.77%)
Jun 21, 2022 4.870 5.140 4.670 4.700 650,852 +0.02(+0.43%)
Jun 17, 2022 4.290 4.822 4.190 4.680 1,323,455 +0.47(+11.16%)
Jun 16, 2022 4.830 5.310 3.900 4.210 2,259,702 -0.76(-15.29%)
Jun 15, 2022 4.910 5.155 4.770 4.970 473,787 +0.09(+1.84%)
Jun 14, 2022 4.920 5.420 4.770 4.880 364,415 -0.02(-0.41%)
Jun 13, 2022 5.250 5.280 4.885 4.900 488,812 -0.58(-10.58%)
Jun 10, 2022 5.600 5.600 5.300 5.480 607,743 -0.28(-4.86%)
Jun 09, 2022 6.100 6.100 5.710 5.760 602,603 -0.43(-6.95%)
Jun 08, 2022 6.180 6.605 6.080 6.190 353,699 +0.02(+0.32%)
Jun 07, 2022 5.860 6.170 5.850 6.170 458,566 +0.23(+3.87%)
Jun 06, 2022 6.020 6.145 5.830 5.940 440,346 -0.07(-1.16%)
Jun 03, 2022 5.880 6.249 5.740 6.010 660,716 +0.13(+2.21%)
Jun 02, 2022 5.850 5.960 5.740 5.880 648,323 +0.03(+0.51%)
Jun 01, 2022 6.000 6.110 5.630 5.850 1,144,849 -0.16(-2.58%)
May 31, 2022 6.000 6.559 5.840 6.005 1,713,087 +0.00(+0.08%)
May 27, 2022 7.850 7.875 4.340 6.000 5,801,282 -1.93(-24.34%)
May 26, 2022 8.520 8.745 7.890 7.930 384,529 -0.52(-6.15%)
May 25, 2022 8.180 8.500 7.910 8.450 452,601 +0.36(+4.45%)
May 24, 2022 7.650 8.255 7.480 8.090 268,665 +0.27(+3.45%)
May 23, 2022 7.320 7.880 7.140 7.820 325,109 +0.55(+7.57%)
May 20, 2022 7.250 7.480 7.090 7.270 679,701 +0.14(+1.96%)
May 19, 2022 7.030 7.490 6.940 7.130 314,091 +0.04(+0.56%)
May 18, 2022 7.240 7.410 6.980 7.090 363,447 -0.38(-5.09%)
May 17, 2022 7.000 7.660 7.000 7.470 463,517 +0.60(+8.73%)
May 16, 2022 6.270 6.900 6.040 6.870 401,898 +0.55(+8.70%)
May 13, 2022 6.440 6.625 6.100 6.320 350,647 +0.13(+2.10%)
May 12, 2022 5.780 6.450 5.760 6.190 524,610 +0.34(+5.81%)
May 11, 2022 6.210 6.600 5.790 5.850 360,203 -0.36(-5.80%)
May 10, 2022 6.460 6.565 5.990 6.210 360,225 +0.18(+2.99%)
May 09, 2022 6.390 6.680 5.980 6.030 486,512 -0.49(-7.52%)
May 06, 2022 6.800 6.800 6.310 6.520 300,974 -0.36(-5.23%)
May 05, 2022 7.330 7.330 6.690 6.880 241,495 -0.45(-6.14%)
May 04, 2022 7.320 7.360 6.850 7.330 313,225 +0.02(+0.27%)
May 03, 2022 7.500 7.580 7.210 7.310 226,482 -0.19(-2.53%)
May 02, 2022 7.000 7.570 6.990 7.500 346,858 +0.43(+6.08%)
Apr 29, 2022 7.640 8.020 7.000 7.070 274,553 -0.58(-7.58%)
Apr 28, 2022 8.270 8.270 7.190 7.650 692,912 -0.49(-6.02%)
Apr 27, 2022 8.030 8.340 7.920 8.140 272,662 +0.14(+1.75%)
Apr 26, 2022 8.270 8.270 7.760 8.000 715,276 -0.40(-4.76%)
Apr 25, 2022 8.310 8.650 8.300 8.400 728,194 +0.00(+0.00%)
Apr 22, 2022 8.360 8.620 8.215 8.400 271,007 -0.03(-0.36%)
Apr 21, 2022 9.080 9.200 8.381 8.430 142,150 -0.50(-5.60%)
Apr 20, 2022 9.000 9.090 8.620 8.930 186,133 +0.03(+0.34%)
Apr 19, 2022 8.860 9.155 8.570 8.900 419,605 +0.08(+0.91%)
Apr 18, 2022 9.130 9.160 8.590 8.820 330,291 -0.40(-4.34%)
Apr 14, 2022 9.890 9.890 9.080 9.220 506,285 -0.62(-6.30%)
Apr 13, 2022 9.380 9.930 9.300 9.840 314,200 +0.52(+5.58%)
Apr 12, 2022 9.310 9.600 9.055 9.320 242,664 +0.23(+2.53%)
Apr 11, 2022 9.290 9.460 8.931 9.090 292,179 -0.33(-3.50%)
Apr 08, 2022 9.890 9.890 9.180 9.420 271,370 -0.57(-5.71%)
Apr 07, 2022 10.54 10.57 9.720 9.990 279,240 -0.64(-6.02%)
Apr 06, 2022 10.49 10.77 10.05 10.63 305,020 -0.06(-0.56%)
Apr 05, 2022 10.93 11.00 10.50 10.69 205,443 -0.31(-2.82%)
Apr 04, 2022 11.31 11.60 10.87 11.00 757,565 -0.15(-1.35%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.