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

Instil Bio, Inc. (NQ: TIL )

10.59 +0.19 (+1.83%)
Streaming Delayed Price Updated: 1:43 PM EDT, Apr 26, 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 (%)
Jan 31, 2023 0.8000 0.8180 0.7777 0.8139 1,060,177 +0.02(+3.03%)
Jan 30, 2023 0.8300 0.8342 0.7730 0.7900 566,350 -0.03(-3.25%)
Jan 27, 2023 0.7800 0.8450 0.7714 0.8165 652,517 +0.04(+4.57%)
Jan 26, 2023 0.7826 0.8012 0.7623 0.7808 334,479 -0.00(-0.23%)
Jan 25, 2023 0.7615 0.8200 0.7480 0.7826 862,740 +0.01(+0.67%)
Jan 24, 2023 0.7445 0.8099 0.7400 0.7774 996,370 +0.03(+3.43%)
Jan 23, 2023 0.7700 0.7799 0.7405 0.7516 706,962 -0.01(-1.11%)
Jan 20, 2023 0.7600 0.7876 0.7400 0.7600 582,209 +0.02(+3.13%)
Jan 19, 2023 0.7700 0.7798 0.7200 0.7369 765,111 -0.03(-4.41%)
Jan 18, 2023 0.8173 0.8452 0.7600 0.7709 1,777,464 -0.03(-3.93%)
Jan 17, 2023 0.7700 0.8400 0.7611 0.8024 1,794,461 +0.02(+2.83%)
Jan 13, 2023 0.7840 0.8400 0.7610 0.7803 2,107,975 +0.00(+0.36%)
Jan 12, 2023 0.7300 0.7900 0.6901 0.7775 2,943,703 +0.05(+6.80%)
Jan 11, 2023 0.7099 0.7650 0.6820 0.7280 2,310,485 +0.02(+3.44%)
Jan 10, 2023 0.6600 0.7089 0.6504 0.7038 1,614,835 +0.03(+5.04%)
Jan 09, 2023 0.7000 0.7421 0.6401 0.6700 5,610,067 +0.04(+5.73%)
Jan 06, 2023 0.6400 0.6560 0.6066 0.6337 829,652 +0.00(+0.59%)
Jan 05, 2023 0.6400 0.6485 0.6075 0.6300 948,564 +0.01(+1.11%)
Jan 04, 2023 0.6000 0.6399 0.5900 0.6231 1,027,427 +0.02(+3.85%)
Jan 03, 2023 0.6400 0.6600 0.5901 0.6000 1,612,916 -0.03(-4.76%)
Dec 30, 2022 0.6700 0.6700 0.5900 0.6300 1,602,496 -0.04(-6.19%)
Dec 29, 2022 0.5100 0.6830 0.4900 0.6716 3,114,687 +0.15(+29.48%)
Dec 28, 2022 0.5000 0.6450 0.4880 0.5187 5,194,710 +0.04(+7.97%)
Dec 27, 2022 0.5100 0.5299 0.4710 0.4804 1,210,346 -0.02(-3.90%)
Dec 23, 2022 0.4910 0.5355 0.4802 0.4999 1,211,071 -0.00(-0.20%)
Dec 22, 2022 0.5370 0.5672 0.4901 0.5009 2,645,108 -0.04(-7.72%)
Dec 21, 2022 0.6000 0.6199 0.5330 0.5428 1,526,178 -0.04(-7.09%)
Dec 20, 2022 0.5670 0.6370 0.5312 0.5842 1,807,928 +0.02(+3.16%)
Dec 19, 2022 0.6115 0.6115 0.5342 0.5663 1,787,418 -0.01(-1.84%)
Dec 16, 2022 0.5799 0.6400 0.5474 0.5769 3,760,152 -0.00(-0.52%)
Dec 15, 2022 0.5500 0.6298 0.5413 0.5799 3,933,235 +0.03(+5.63%)
Dec 14, 2022 0.6800 0.6997 0.5445 0.5490 9,127,323 -0.12(-18.06%)
Dec 13, 2022 0.8112 0.8244 0.6637 0.6700 1,939,481 -0.13(-16.25%)
Dec 12, 2022 0.9700 0.9895 0.7967 0.8000 2,327,182 -0.16(-16.46%)
Dec 09, 2022 1.000 1.010 0.9201 0.9576 1,611,814 -0.02(-2.29%)
Dec 08, 2022 1.180 1.180 0.9784 0.9800 2,530,782 -0.24(-19.67%)
Dec 07, 2022 1.120 1.270 1.120 1.220 1,172,159 +0.09(+7.96%)
Dec 06, 2022 1.200 1.260 1.085 1.130 691,644 -0.09(-7.38%)
Dec 05, 2022 1.310 1.310 1.200 1.220 732,211 -0.03(-2.40%)
Dec 02, 2022 1.220 1.260 1.190 1.250 690,210 -0.01(-0.79%)
Dec 01, 2022 1.370 1.380 1.230 1.260 982,632 -0.07(-5.26%)
Nov 30, 2022 1.290 1.350 1.275 1.330 625,805 +0.03(+2.31%)
Nov 29, 2022 1.330 1.370 1.280 1.300 352,420 -0.06(-4.41%)
Nov 28, 2022 1.400 1.440 1.325 1.360 973,505 -0.04(-2.86%)
Nov 25, 2022 1.480 1.510 1.380 1.400 287,651 -0.08(-5.41%)
Nov 23, 2022 1.560 1.600 1.425 1.480 554,487 -0.09(-5.73%)
Nov 22, 2022 1.570 1.600 1.500 1.570 632,272 -0.02(-1.26%)
Nov 21, 2022 1.670 1.700 1.560 1.590 817,711 -0.08(-4.79%)
Nov 18, 2022 1.930 1.930 1.630 1.670 663,734 -0.13(-7.22%)
Nov 17, 2022 1.900 1.945 1.770 1.800 660,706 -0.17(-8.63%)
Nov 16, 2022 2.130 2.230 1.930 1.970 777,362 -0.14(-6.64%)
Nov 15, 2022 2.220 2.250 2.060 2.110 829,009 +0.02(+1.20%)
Nov 14, 2022 2.290 2.315 2.060 2.085 745,195 -0.17(-7.74%)
Nov 11, 2022 2.400 2.500 2.175 2.260 867,435 -0.16(-6.61%)
Nov 10, 2022 2.440 2.500 2.340 2.420 893,068 +0.10(+4.31%)
Nov 09, 2022 2.460 2.560 2.280 2.320 569,555 -0.13(-5.31%)
Nov 08, 2022 2.550 2.580 2.360 2.450 561,330 -0.08(-3.16%)
Nov 07, 2022 2.580 2.610 2.490 2.530 517,343 +0.00(+0.00%)
Nov 04, 2022 2.700 2.700 2.465 2.530 742,235 -0.08(-3.07%)
Nov 03, 2022 2.560 2.760 2.530 2.610 833,093 -0.04(-1.51%)
Nov 02, 2022 2.630 2.650 2,658,360 +0.02(+0.76%)
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.