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 (%)
Nov 30, 2023 0.3500 0.3700 0.3302 0.3388 854,000 -0.01(-1.65%)
Nov 29, 2023 0.3550 0.3550 0.3330 0.3445 281,259 +0.00(+1.03%)
Nov 28, 2023 0.3600 0.3600 0.3401 0.3410 338,959 -0.01(-2.57%)
Nov 27, 2023 0.3700 0.3709 0.3456 0.3500 707,683 -0.02(-5.41%)
Nov 24, 2023 0.3798 0.3798 0.3614 0.3700 45,974 -0.00(-0.38%)
Nov 22, 2023 0.3780 0.3780 0.3645 0.3714 240,377 +0.01(+1.48%)
Nov 21, 2023 0.3723 0.3790 0.3650 0.3660 129,670 -0.01(-3.43%)
Nov 20, 2023 0.3492 0.3950 0.3492 0.3790 548,334 +0.02(+5.28%)
Nov 17, 2023 0.3400 0.3780 0.3308 0.3600 973,083 +0.02(+7.08%)
Nov 16, 2023 0.3400 0.3467 0.3250 0.3362 540,342 -0.00(-0.53%)
Nov 15, 2023 0.3700 0.3700 0.3375 0.3380 256,761 -0.00(-0.73%)
Nov 14, 2023 0.3500 0.3650 0.3280 0.3405 708,214 -0.02(-5.42%)
Nov 13, 2023 0.3428 0.3700 0.3340 0.3600 489,720 +0.01(+2.86%)
Nov 10, 2023 0.3500 0.3640 0.3333 0.3500 1,124,288 +0.00(+0.03%)
Nov 09, 2023 0.3728 0.3880 0.3435 0.3499 278,443 -0.02(-6.59%)
Nov 08, 2023 0.3780 0.3800 0.3650 0.3746 359,798 +0.00(+0.92%)
Nov 07, 2023 0.3707 0.3868 0.3700 0.3712 57,199 -0.00(-1.01%)
Nov 06, 2023 0.3663 0.3929 0.3640 0.3750 248,550 +0.00(+0.00%)
Nov 03, 2023 0.3735 0.4050 0.3610 0.3750 837,929 -0.01(-2.60%)
Nov 02, 2023 0.4000 0.4000 0.3700 0.3850 222,390 +0.02(+5.19%)
Nov 01, 2023 0.3500 0.3795 0.3500 0.3660 79,317 -0.01(-1.35%)
Oct 31, 2023 0.3500 0.3714 0.3500 0.3710 98,714 +0.01(+1.98%)
Oct 30, 2023 0.3600 0.3880 0.3500 0.3638 104,739 +0.00(+1.06%)
Oct 27, 2023 0.3747 0.3881 0.3564 0.3600 442,825 -0.02(-4.00%)
Oct 26, 2023 0.4000 0.4010 0.3623 0.3750 418,769 -0.01(-1.50%)
Oct 25, 2023 0.3700 0.3997 0.3642 0.3807 570,248 +0.02(+5.72%)
Oct 24, 2023 0.3807 0.3850 0.3444 0.3601 947,601 -0.01(-2.36%)
Oct 23, 2023 0.3903 0.3903 0.3650 0.3688 456,392 -0.02(-5.27%)
Oct 20, 2023 0.3750 0.3970 0.3700 0.3893 379,340 +0.01(+3.81%)
Oct 19, 2023 0.3858 0.3900 0.3710 0.3750 279,204 -0.01(-2.09%)
Oct 18, 2023 0.3800 0.3970 0.3730 0.3830 445,088 +0.00(+0.79%)
Oct 17, 2023 0.3808 0.3980 0.3771 0.3800 1,034,720 +0.01(+1.85%)
Oct 16, 2023 0.3921 0.3820 0.3690 0.3731 147,552 +0.00(+1.11%)
Oct 13, 2023 0.3700 0.3879 0.3581 0.3690 1,037,791 +0.00(+1.07%)
Oct 12, 2023 0.4100 0.4200 0.3530 0.3651 2,244,018 -0.03(-8.73%)
Oct 11, 2023 0.4000 0.4300 0.3985 0.4000 1,446,915 +0.00(+1.01%)
Oct 10, 2023 0.3800 0.3990 0.3800 0.3960 2,654,044 +0.02(+4.21%)
Oct 09, 2023 0.3691 0.3901 0.3518 0.3800 770,597 +0.00(+0.00%)
Oct 06, 2023 0.3940 0.4090 0.3471 0.3800 373,604 -0.02(-4.28%)
Oct 05, 2023 0.3880 0.4100 0.3800 0.3970 375,073 -0.00(-0.75%)
Oct 04, 2023 0.3900 0.4061 0.3900 0.4000 146,150 +0.00(+0.00%)
Oct 03, 2023 0.3980 0.4073 0.3858 0.4000 236,503 +0.00(+0.50%)
Oct 02, 2023 0.4300 0.4300 0.3858 0.3980 404,132 -0.03(-7.01%)
Sep 29, 2023 0.4080 0.4290 0.4001 0.4280 320,609 +0.03(+6.47%)
Sep 28, 2023 0.4125 0.4180 0.3928 0.4020 118,533 -0.01(-2.52%)
Sep 27, 2023 0.4150 0.4300 0.3800 0.4124 833,792 +0.00(+0.34%)
Sep 26, 2023 0.4200 0.4295 0.4100 0.4110 267,419 +0.00(+0.24%)
Sep 25, 2023 0.4400 0.4219 0.4100 0.4100 92,012 -0.01(-1.44%)
Sep 22, 2023 0.4284 0.4390 0.4101 0.4160 78,705 -0.01(-1.61%)
Sep 21, 2023 0.4200 0.4300 0.4095 0.4228 161,948 -0.00(-0.52%)
Sep 20, 2023 0.4460 0.4460 0.4210 0.4250 109,162 -0.02(-3.41%)
Sep 19, 2023 0.4350 0.4469 0.4150 0.4400 333,397 +0.01(+2.56%)
Sep 18, 2023 0.4480 0.4546 0.4250 0.4290 131,603 +0.00(+0.40%)
Sep 15, 2023 0.4600 0.4800 0.4273 0.4273 1,059,977 -0.04(-9.10%)
Sep 14, 2023 0.4663 0.4874 0.4663 0.4701 407,350 -0.01(-1.86%)
Sep 13, 2023 0.4801 0.4899 0.4700 0.4790 404,227 -0.00(-0.21%)
Sep 12, 2023 0.4667 0.4912 0.4667 0.4800 577,392 +0.02(+3.99%)
Sep 11, 2023 0.4650 0.4788 0.4600 0.4616 220,027 -0.00(-0.32%)
Sep 08, 2023 0.4400 0.4757 0.4300 0.4631 544,652 +0.02(+5.25%)
Sep 07, 2023 0.4310 0.4514 0.4310 0.4400 732,936 +0.01(+2.09%)
Sep 06, 2023 0.4400 0.4500 0.4260 0.4310 252,817 -0.01(-3.17%)
Sep 05, 2023 0.4700 0.4840 0.4100 0.4451 738,056 -0.01(-2.39%)
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.