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

Instil Bio, Inc. (NQ: TIL )

11.58 +0.35 (+3.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
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%)
Apr 01, 2022 10.87 11.32 10.73 11.15 461,691 +0.40(+3.72%)
Mar 31, 2022 11.58 11.82 10.53 10.75 360,193 -0.92(-7.88%)
Mar 30, 2022 11.89 12.32 11.49 11.67 352,700 -0.30(-2.51%)
Mar 29, 2022 11.27 12.01 11.27 11.97 394,410 +0.94(+8.52%)
Mar 28, 2022 10.97 11.42 10.62 11.03 367,315 -0.07(-0.63%)
Mar 25, 2022 11.53 11.99 10.95 11.10 289,547 -0.32(-2.80%)
Mar 24, 2022 10.98 11.53 10.41 11.42 355,832 +0.59(+5.45%)
Mar 23, 2022 10.69 11.05 10.36 10.83 377,736 -0.09(-0.82%)
Mar 22, 2022 10.64 11.13 10.41 10.92 197,913 +0.35(+3.31%)
Mar 21, 2022 11.11 11.12 10.30 10.57 288,738 -0.66(-5.88%)
Mar 18, 2022 10.44 11.53 10.40 11.23 483,781 +0.59(+5.55%)
Mar 17, 2022 10.66 10.81 10.08 10.64 449,338 +0.11(+1.04%)
Mar 16, 2022 10.01 10.59 9.740 10.53 334,053 +0.65(+6.58%)
Mar 15, 2022 9.510 10.02 9.365 9.880 188,747 +0.31(+3.24%)
Mar 14, 2022 9.680 10.25 9.430 9.570 503,740 -0.33(-3.33%)
Mar 11, 2022 10.05 10.88 9.740 9.900 387,687 -0.15(-1.49%)
Mar 10, 2022 9.230 10.51 9.230 10.05 456,480 +0.44(+4.58%)
Mar 09, 2022 9.020 9.920 8.950 9.610 581,268 +0.73(+8.22%)
Mar 08, 2022 8.480 9.530 8.010 8.880 680,280 +0.40(+4.72%)
Mar 07, 2022 8.580 9.130 8.290 8.480 694,195 -0.14(-1.62%)
Mar 04, 2022 9.470 9.700 8.500 8.620 448,604 -1.05(-10.86%)
Mar 03, 2022 10.39 10.57 9.535 9.670 250,665 -0.66(-6.39%)
Mar 02, 2022 10.21 10.73 9.790 10.33 155,308 +0.11(+1.08%)
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.