Skip to main content

Instil Bio, Inc. (NQ: TIL )

11.30 +0.08 (+0.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 3.430 4.010 3.110 3.300 4,138,409 -1.95(-37.14%)
Oct 28, 2022 4.660 5.260 4.540 5.250 722,201 +0.66(+14.38%)
Oct 27, 2022 4.800 4.850 4.540 4.590 150,178 -0.14(-2.96%)
Oct 26, 2022 4.460 4.860 4.400 4.730 252,207 +0.30(+6.77%)
Oct 25, 2022 4.380 4.620 4.350 4.430 307,454 +0.06(+1.37%)
Oct 24, 2022 4.530 4.550 4.320 4.370 396,354 -0.12(-2.67%)
Oct 21, 2022 4.270 4.500 4.155 4.490 228,981 +0.26(+6.15%)
Oct 20, 2022 4.230 4.315 4.140 4.230 206,265 +0.03(+0.71%)
Oct 19, 2022 4.540 4.540 4.160 4.200 430,268 -0.38(-8.30%)
Oct 18, 2022 4.740 4.900 4.490 4.580 401,240 -0.05(-1.08%)
Oct 17, 2022 4.560 4.770 4.440 4.630 369,029 +0.16(+3.58%)
Oct 14, 2022 4.670 4.750 4.410 4.470 200,011 -0.13(-2.83%)
Oct 13, 2022 4.370 4.650 4.260 4.600 394,811 +0.16(+3.60%)
Oct 12, 2022 4.850 4.850 4.410 4.440 338,765 -0.40(-8.26%)
Oct 11, 2022 4.610 4.890 4.520 4.840 198,273 +0.19(+4.09%)
Oct 10, 2022 4.900 4.900 4.580 4.650 252,243 -0.29(-5.87%)
Oct 07, 2022 5.250 5.270 4.880 4.940 188,957 -0.39(-7.32%)
Oct 06, 2022 5.210 5.390 5.170 5.330 134,553 +0.08(+1.52%)
Oct 05, 2022 5.200 5.270 5.005 5.250 172,933 +0.00(+0.00%)
Oct 04, 2022 4.940 5.280 4.900 5.250 237,853 +0.40(+8.25%)
Oct 03, 2022 4.900 4.905 4.660 4.850 271,902 +0.01(+0.21%)
Sep 30, 2022 5.010 5.170 4.770 4.840 311,068 -0.22(-4.35%)
Sep 29, 2022 5.220 5.220 4.970 5.060 202,040 -0.24(-4.53%)
Sep 28, 2022 4.880 5.410 4.870 5.300 206,216 +0.52(+10.88%)
Sep 27, 2022 4.680 4.870 4.640 4.780 269,628 +0.13(+2.80%)
Sep 26, 2022 4.940 5.070 4.640 4.650 242,666 -0.23(-4.71%)
Sep 23, 2022 4.920 4.980 4.690 4.880 362,655 -0.04(-0.81%)
Sep 22, 2022 4.910 4.980 4.630 4.920 349,732 -0.01(-0.20%)
Sep 21, 2022 4.870 5.150 4.770 4.930 263,226 +0.06(+1.23%)
Sep 20, 2022 4.770 4.930 4.615 4.870 458,828 +0.01(+0.21%)
Sep 19, 2022 5.130 5.230 4.660 4.860 525,125 -0.37(-7.07%)
Sep 16, 2022 5.460 5.460 5.130 5.230 2,508,825 -0.40(-7.10%)
Sep 15, 2022 5.760 6.000 5.470 5.630 483,664 -0.20(-3.43%)
Sep 14, 2022 5.630 6.000 5.570 5.830 374,334 +0.17(+3.00%)
Sep 13, 2022 5.810 6.050 5.620 5.660 387,196 -0.43(-7.06%)
Sep 12, 2022 6.270 6.295 5.890 6.090 261,915 -0.18(-2.87%)
Sep 09, 2022 6.220 6.540 5.881 6.270 328,631 +0.08(+1.29%)
Sep 08, 2022 5.560 6.220 5.520 6.190 337,095 +0.54(+9.56%)
Sep 07, 2022 5.200 5.740 5.160 5.650 329,493 +0.35(+6.60%)
Sep 06, 2022 5.350 5.620 5.250 5.300 545,609 +0.06(+1.15%)
Sep 02, 2022 5.410 5.495 5.180 5.240 192,918 -0.08(-1.50%)
Sep 01, 2022 5.130 5.340 4.960 5.320 267,063 +0.12(+2.31%)
Aug 31, 2022 5.040 5.310 5.030 5.200 147,357 +0.20(+4.00%)
Aug 30, 2022 5.230 5.230 4.900 5.000 235,158 -0.06(-1.19%)
Aug 29, 2022 4.970 5.200 4.970 5.060 185,654 -0.06(-1.17%)
Aug 26, 2022 5.650 5.650 5.090 5.120 139,084 -0.52(-9.22%)
Aug 25, 2022 5.710 5.730 5.530 5.640 174,281 -0.01(-0.18%)
Aug 24, 2022 5.360 5.760 5.082 5.650 238,710 +0.33(+6.20%)
Aug 23, 2022 5.230 5.390 4.990 5.320 298,164 +0.08(+1.53%)
Aug 22, 2022 5.570 5.900 5.205 5.240 384,507 -0.46(-8.07%)
Aug 19, 2022 6.150 6.210 5.595 5.700 300,532 -0.66(-10.38%)
Aug 18, 2022 6.800 7.020 6.090 6.360 237,871 -0.55(-7.96%)
Aug 17, 2022 7.090 7.150 6.780 6.910 288,722 -0.36(-4.95%)
Aug 16, 2022 7.250 7.710 7.030 7.270 371,975 -0.10(-1.36%)
Aug 15, 2022 7.060 7.400 6.900 7.370 457,438 +0.42(+6.04%)
Aug 12, 2022 6.870 7.115 6.540 6.950 350,416 +0.15(+2.21%)
Aug 11, 2022 6.750 7.020 6.580 6.800 264,767 +0.15(+2.26%)
Aug 10, 2022 6.680 6.960 6.510 6.650 285,723 +0.19(+2.94%)
Aug 09, 2022 6.440 6.560 6.270 6.460 260,915 -0.09(-1.37%)
Aug 08, 2022 6.470 6.860 6.470 6.550 256,036 +0.17(+2.66%)
Aug 05, 2022 5.910 6.390 5.840 6.380 282,133 +0.26(+4.25%)
Aug 04, 2022 5.910 6.155 5.910 6.120 235,198 +0.26(+4.44%)
Aug 03, 2022 5.580 6.045 5.580 5.860 256,154 +0.32(+5.78%)
Aug 02, 2022 5.110 5.650 5.100 5.540 406,187 +0.40(+7.78%)
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.