Skip to main content

Instil Bio, Inc. (NQ: TIL )

10.80 -0.30 (-2.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 0.5800 0.5800 0.5500 0.5510 178,635 -0.00(-0.88%)
Jun 29, 2023 0.5501 0.5625 0.5450 0.5559 353,575 +0.02(+2.94%)
Jun 28, 2023 0.5457 0.5599 0.5329 0.5400 79,637 -0.01(-1.51%)
Jun 27, 2023 0.5417 0.5616 0.5375 0.5483 291,284 +0.01(+1.14%)
Jun 26, 2023 0.5400 0.5580 0.5300 0.5421 295,056 +0.01(+2.28%)
Jun 23, 2023 0.5137 0.5515 0.5020 0.5300 8,093,220 +0.02(+3.17%)
Jun 22, 2023 0.5200 0.5299 0.5020 0.5137 505,181 -0.00(-0.12%)
Jun 21, 2023 0.5355 0.5455 0.5002 0.5143 913,069 -0.02(-3.96%)
Jun 20, 2023 0.5500 0.5616 0.5301 0.5355 351,174 -0.01(-2.64%)
Jun 16, 2023 0.5592 0.5690 0.5357 0.5500 736,219 +0.00(+0.33%)
Jun 15, 2023 0.5590 0.5800 0.5245 0.5482 763,906 -0.01(-1.84%)
Jun 14, 2023 0.5700 0.5799 0.5526 0.5585 455,512 -0.01(-2.26%)
Jun 13, 2023 0.5680 0.5931 0.5640 0.5714 246,609 +0.01(+1.33%)
Jun 12, 2023 0.5817 0.5983 0.5610 0.5639 729,661 -0.03(-4.41%)
Jun 09, 2023 0.6000 0.6100 0.5806 0.5899 367,859 -0.00(-0.02%)
Jun 08, 2023 0.6359 0.6359 0.5732 0.5900 633,803 -0.05(-7.22%)
Jun 07, 2023 0.5792 0.6440 0.5700 0.6359 841,089 +0.07(+11.62%)
Jun 06, 2023 0.5900 0.5890 0.5596 0.5697 717,869 -0.03(-5.05%)
Jun 05, 2023 0.5823 0.6000 0.5691 0.6000 683,066 +0.02(+3.04%)
Jun 02, 2023 0.5800 0.5910 0.5500 0.5823 391,534 +0.01(+1.98%)
Jun 01, 2023 0.6000 0.6130 0.5642 0.5710 388,087 -0.03(-4.82%)
May 31, 2023 0.6000 0.6240 0.5802 0.5999 312,395 +0.00(+0.32%)
May 30, 2023 0.6100 0.6354 0.5764 0.5980 693,428 -0.02(-3.53%)
May 26, 2023 0.6201 0.6370 0.6100 0.6199 202,718 -0.01(-1.20%)
May 25, 2023 0.6090 0.6340 0.6034 0.6274 189,863 +0.01(+2.35%)
May 24, 2023 0.6308 0.6500 0.6000 0.6130 257,558 -0.02(-3.13%)
May 23, 2023 0.6078 0.6519 0.6000 0.6328 577,423 +0.02(+3.48%)
May 22, 2023 0.6352 0.6352 0.5999 0.6115 641,928 -0.01(-0.81%)
May 19, 2023 0.6194 0.6280 0.5928 0.6165 370,335 +0.02(+3.23%)
May 18, 2023 0.6045 0.6133 0.5625 0.5972 1,011,761 -0.00(-0.67%)
May 17, 2023 0.6195 0.6195 0.5860 0.6012 689,842 -0.01(-1.97%)
May 16, 2023 0.6454 0.6454 0.6000 0.6133 465,314 -0.03(-5.34%)
May 15, 2023 0.6279 0.6520 0.6240 0.6479 424,176 +0.03(+5.69%)
May 12, 2023 0.6250 0.6250 0.6115 0.6130 407,252 -0.00(-0.62%)
May 11, 2023 0.6650 0.6730 0.6086 0.6168 1,534,114 -0.05(-7.42%)
May 10, 2023 0.6800 0.6850 0.6531 0.6662 1,048,088 -0.01(-1.01%)
May 09, 2023 0.7000 0.7000 0.6600 0.6730 675,957 +0.00(+0.04%)
May 08, 2023 0.6700 0.6790 0.6621 0.6727 585,171 +0.02(+3.17%)
May 05, 2023 0.6800 0.6900 0.6410 0.6520 817,722 +0.00(+0.15%)
May 04, 2023 0.6300 0.6900 0.6250 0.6510 902,075 +0.01(+1.02%)
May 03, 2023 0.6500 0.6637 0.6251 0.6444 226,976 +0.01(+2.11%)
May 02, 2023 0.6400 0.6500 0.6103 0.6311 281,044 -0.01(-1.80%)
May 01, 2023 0.6427 0.6658 0.6250 0.6427 279,223 -0.01(-1.65%)
Apr 28, 2023 0.6500 0.6658 0.6290 0.6535 305,148 +0.03(+4.83%)
Apr 27, 2023 0.6345 0.6500 0.6100 0.6234 519,682 -0.01(-1.81%)
Apr 26, 2023 0.6316 0.6600 0.6000 0.6349 217,556 +0.00(+0.00%)
Apr 25, 2023 0.6500 0.6554 0.6175 0.6349 649,771 -0.01(-1.15%)
Apr 24, 2023 0.6500 0.6729 0.6400 0.6423 239,651 -0.01(-1.74%)
Apr 21, 2023 0.6411 0.6648 0.6401 0.6537 222,138 +0.00(+0.51%)
Apr 20, 2023 0.6700 0.6759 0.6400 0.6504 321,873 -0.01(-1.23%)
Apr 19, 2023 0.6580 0.6760 0.6510 0.6585 438,951 +0.00(+0.47%)
Apr 18, 2023 0.6588 0.6760 0.6403 0.6554 327,068 -0.00(-0.52%)
Apr 17, 2023 0.6500 0.6741 0.6250 0.6588 423,741 +0.01(+1.31%)
Apr 14, 2023 0.6700 0.6700 0.6343 0.6503 243,430 -0.01(-0.76%)
Apr 13, 2023 0.6300 0.6710 0.6250 0.6553 536,515 +0.04(+5.68%)
Apr 12, 2023 0.6399 0.6651 0.6111 0.6201 292,684 -0.00(-0.40%)
Apr 11, 2023 0.6650 0.6684 0.6120 0.6226 1,049,244 -0.03(-4.95%)
Apr 10, 2023 0.6700 0.6800 0.6500 0.6550 407,936 -0.01(-1.62%)
Apr 06, 2023 0.6600 0.6860 0.6600 0.6658 246,253 +0.01(+0.86%)
Apr 05, 2023 0.6500 0.6921 0.6500 0.6601 621,956 +0.02(+3.45%)
Apr 04, 2023 0.6654 0.6684 0.6381 0.6381 546,319 -0.02(-3.32%)
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.