Skip to main content

Instil Bio, Inc. (NQ: TIL )

10.40 -0.50 (-4.59%)
Streaming Delayed Price Updated: 1:34 PM EDT, Apr 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 10.96 10.96 10.57 10.89 15,220 -0.17(-1.49%)
Apr 11, 2024 10.94 11.23 10.76 11.06 7,440 +0.14(+1.28%)
Apr 10, 2024 10.95 10.96 10.79 10.92 10,311 +0.01(+0.09%)
Apr 09, 2024 10.97 10.97 10.85 10.91 3,930 +0.03(+0.28%)
Apr 08, 2024 11.04 11.04 10.77 10.88 6,987 -0.28(-2.51%)
Apr 05, 2024 11.16 11.16 10.81 11.16 9,062 +0.31(+2.86%)
Apr 04, 2024 11.10 11.18 10.80 10.85 6,753 -0.17(-1.54%)
Apr 03, 2024 10.32 11.02 10.32 11.02 13,686 +0.52(+4.95%)
Apr 02, 2024 10.36 10.71 10.20 10.50 11,421 -0.06(-0.57%)
Apr 01, 2024 10.62 10.74 10.39 10.56 10,158 -0.24(-2.22%)
Mar 28, 2024 11.11 11.20 10.66 10.80 13,196 -0.30(-2.70%)
Mar 27, 2024 11.01 11.10 10.95 11.10 8,600 +0.09(+0.82%)
Mar 26, 2024 11.31 11.31 11.01 11.01 2,829 -0.15(-1.34%)
Mar 25, 2024 11.50 11.50 10.82 11.16 21,748 -0.43(-3.71%)
Mar 22, 2024 11.75 11.76 11.04 11.59 42,917 -0.18(-1.53%)
Mar 21, 2024 12.01 12.18 11.77 11.77 10,567 -0.44(-3.60%)
Mar 20, 2024 12.00 12.22 11.92 12.21 4,113 +0.10(+0.83%)
Mar 19, 2024 12.39 12.42 12.11 12.11 5,876 +0.01(+0.08%)
Mar 18, 2024 12.30 12.52 12.09 12.10 14,090 -0.31(-2.50%)
Mar 15, 2024 12.40 12.54 12.06 12.41 7,187 -0.06(-0.48%)
Mar 14, 2024 12.43 12.63 12.32 12.47 6,326 -0.12(-0.95%)
Mar 13, 2024 12.05 12.98 12.05 12.59 27,285 +0.54(+4.48%)
Mar 12, 2024 11.70 12.36 11.52 12.05 30,441 +0.35(+2.99%)
Mar 11, 2024 11.60 11.94 11.53 11.70 11,889 -0.27(-2.26%)
Mar 08, 2024 11.60 11.98 11.47 11.97 12,691 +0.31(+2.66%)
Mar 07, 2024 12.27 12.27 11.66 11.66 7,146 -0.52(-4.27%)
Mar 06, 2024 11.83 12.18 11.54 12.18 16,882 +0.09(+0.74%)
Mar 05, 2024 12.35 12.37 11.61 12.09 11,199 -0.29(-2.34%)
Mar 04, 2024 12.09 12.41 11.98 12.38 16,846 +0.40(+3.34%)
Mar 01, 2024 11.89 12.09 11.81 11.98 11,026 +0.06(+0.50%)
Feb 29, 2024 11.92 11.93 11.61 11.92 14,296 +0.02(+0.17%)
Feb 28, 2024 11.75 12.02 11.74 11.90 14,835 +0.12(+1.02%)
Feb 27, 2024 11.88 11.94 11.73 11.78 13,476 -0.17(-1.42%)
Feb 26, 2024 11.72 12.13 11.41 11.95 45,991 +0.24(+2.05%)
Feb 23, 2024 11.80 11.97 11.57 11.71 9,925 -0.07(-0.59%)
Feb 22, 2024 11.75 12.11 11.68 11.78 13,781 +0.03(+0.26%)
Feb 21, 2024 11.58 11.75 11.49 11.75 18,884 -0.08(-0.68%)
Feb 20, 2024 12.09 12.22 11.33 11.83 25,747 +0.07(+0.60%)
Feb 16, 2024 11.60 12.38 11.54 11.76 37,608 +0.09(+0.73%)
Feb 15, 2024 11.44 11.73 11.37 11.67 15,000 +0.17(+1.52%)
Feb 14, 2024 11.38 11.67 11.25 11.50 34,592 +0.15(+1.32%)
Feb 13, 2024 11.57 11.69 11.35 11.35 29,065 -0.38(-3.24%)
Feb 12, 2024 11.58 11.85 11.54 11.73 9,438 +0.13(+1.12%)
Feb 09, 2024 11.67 11.77 11.59 11.60 9,952 -0.06(-0.51%)
Feb 08, 2024 11.50 11.81 11.39 11.66 16,316 +0.14(+1.22%)
Feb 07, 2024 11.73 11.73 11.21 11.52 15,820 -0.28(-2.37%)
Feb 06, 2024 11.77 11.96 11.65 11.80 12,439 +0.03(+0.25%)
Feb 05, 2024 11.54 11.87 11.26 11.77 11,529 +0.03(+0.26%)
Feb 02, 2024 11.65 11.75 11.18 11.74 13,514 -0.01(-0.09%)
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.