Skip to main content
Instil Bio, Inc. (TIL)
NASDAQ: TIL · Real-Time Price · USD
10.92
-0.48 (-4.21%)
At close: Dec 5, 2025, 4:00 PM EST
11.34
+0.42 (3.85%)
After-hours: Dec 5, 2025, 7:47 PM EST

Instil Bio Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202511.3411.4410.7610.9210.92-4.17%50,581
Dec 4, 202511.3111.7311.2111.4011.40-0.83%67,371
Dec 3, 202510.8911.6010.8511.4911.496.59%54,846
Dec 2, 202511.5511.5510.7010.7810.78-5.77%90,937
Dec 1, 202512.4412.6211.4411.4411.44-10.34%50,540
Nov 28, 202512.1612.9211.9812.7612.766.51%23,803
Nov 26, 202511.5312.3811.2611.9811.984.36%84,846
Nov 25, 202511.8312.0211.3511.4811.48-2.96%39,784
Nov 24, 202512.2512.4611.5311.8311.83-9.97%116,943
Nov 21, 202512.1513.5011.5613.1413.149.77%124,623
Nov 20, 202512.4113.0711.8211.9711.97-1.89%72,849
Nov 19, 202512.9713.0212.0212.2012.20-6.15%49,450
Nov 18, 202512.5113.0212.2813.0013.001.80%85,002
Nov 17, 202514.5014.5412.2812.7712.77-11.44%199,913
Nov 14, 202513.5114.8713.5114.4214.423.67%48,926
Nov 13, 202514.8015.2313.7613.9113.91-7.20%72,299
Nov 12, 202515.7515.8814.5014.9914.99-4.83%82,098
Nov 11, 202514.6316.0013.5315.7515.756.35%99,487
Nov 10, 202515.8015.8014.7414.8114.81-1.86%51,197
Nov 7, 202514.8015.1013.7615.0915.090.47%67,018
Nov 6, 202515.3215.3214.8115.0215.02-2.72%21,925
Nov 5, 202515.2815.7115.0615.4415.441.85%43,888
Nov 4, 202515.7716.3415.1515.1615.16-6.99%47,667
Nov 3, 202517.6117.6115.9516.3016.30-7.60%84,789
Oct 31, 202517.4318.1316.8117.6417.642.80%58,840
Oct 30, 202517.5118.2017.0117.1617.16-3.11%54,490
Oct 29, 202518.7318.7617.4417.7117.71-5.45%71,167
Oct 28, 202519.8219.9118.3818.7318.73-5.74%44,378
Oct 27, 202519.5020.1119.1519.8719.872.42%49,049
Oct 24, 202519.4719.9219.1219.4019.402.11%39,990
Oct 23, 202518.3619.2818.3619.0019.002.65%50,196
Oct 22, 202518.7819.3418.1018.5118.51-2.58%61,070
Oct 21, 202520.1920.3218.8919.0019.00-5.89%37,214
Oct 20, 202519.5420.1918.4220.1920.195.79%108,200
Oct 17, 202520.0020.3318.0519.0919.09-5.40%87,429
Oct 16, 202521.0221.6420.0020.1820.18-4.38%58,673
Oct 15, 202519.5421.2219.5421.1021.108.09%69,513
Oct 14, 202519.6820.0019.3019.5219.52-4.27%64,819
Oct 13, 202519.7721.8019.7720.3920.396.03%160,896
Oct 10, 202521.0021.9819.0719.2319.23-7.33%199,744
Oct 9, 202520.2621.2220.1920.7520.751.07%128,750
Oct 8, 202518.8821.4518.7920.5320.5310.50%186,101
Oct 7, 202518.2518.5817.6718.5818.580.81%46,859
Oct 6, 202517.9618.4317.3718.4318.431.82%123,396
Oct 3, 202517.7218.2117.5318.1018.103.13%104,849
Oct 2, 202519.1519.4317.3817.5517.55-8.12%258,084
Oct 1, 202517.6119.5017.6119.1019.106.94%107,058
Sep 30, 202518.2818.8617.5217.8617.86-3.30%104,783
Sep 29, 202517.3718.8417.2818.4718.479.10%148,658
Sep 26, 202516.3117.3915.7516.9316.931.68%128,897
Sep 25, 202517.1117.5016.3316.6516.65-5.24%142,032
Sep 24, 202517.7718.9717.5317.5717.57-0.51%204,364
Sep 23, 202519.0519.0717.0017.6617.66-8.83%385,436
Sep 22, 202519.7720.1418.4519.3719.37-2.81%128,606
Sep 19, 202521.0021.1119.7119.9319.93-5.23%174,538
Sep 18, 202521.7821.7820.6521.0321.03-2.39%147,166
Sep 17, 202523.0823.4320.1121.5521.55-6.53%299,823
Sep 16, 202525.5525.5522.8223.0523.05-10.59%160,078
Sep 15, 202523.8225.8923.6825.7825.786.97%165,186
Sep 12, 202523.3725.5023.3724.1024.101.26%207,470
Sep 11, 202523.9424.4923.0023.8023.803.57%158,118
Sep 10, 202526.0026.4822.6722.9822.98-9.81%318,629
Sep 9, 202527.8128.4325.2025.4825.48-1.13%319,827
Sep 8, 202530.4030.5025.7525.7725.77-18.19%215,421
Sep 5, 202532.0833.8330.8131.5031.503.89%185,781
Sep 4, 202529.1931.4828.8030.3230.324.55%116,385
Sep 3, 202529.1830.0228.7629.0029.00-0.75%122,079
Sep 2, 202526.6929.5326.6929.2229.228.22%107,387
Aug 29, 202528.0628.0626.7527.0027.00-2.26%46,937
Aug 28, 202528.0028.8527.1227.6327.63-1.34%149,657
Aug 27, 202528.0228.7927.1728.0028.00-1.44%109,216
Aug 26, 202526.4128.7325.7128.4128.4110.50%96,432
Aug 25, 202526.9126.9125.5025.7125.71-4.74%45,730
Aug 22, 202526.8527.8426.3626.9926.991.81%65,219
Aug 21, 202525.2626.8524.8426.5126.514.66%65,924
Aug 20, 202525.5125.9223.8225.3325.33-0.67%137,651
Aug 19, 202528.5628.6425.0925.5025.50-11.63%163,262
Aug 18, 202527.8929.4927.1328.8628.863.65%96,306
Aug 15, 202528.6530.1927.7927.8427.84-1.43%113,118
Aug 14, 202525.9028.5525.9028.2528.254.73%94,455
Aug 13, 202526.6527.5625.7926.9726.970.52%90,056
Aug 12, 202528.3429.6726.7826.8326.83-5.36%118,890
Aug 11, 202527.5429.4326.4228.3528.351.30%135,713
Aug 8, 202525.9928.2025.9027.9927.997.88%120,462
Aug 7, 202526.7327.2125.0025.9425.94-1.41%131,583
Aug 6, 202526.3326.3325.1826.3126.31-2.52%82,201
Aug 5, 202524.7727.1224.2626.9926.999.09%167,620
Aug 4, 202522.3524.9822.1124.7424.7411.29%164,974
Aug 1, 202523.6324.4422.2222.2322.23-7.37%336,267
Jul 31, 202527.4528.8523.8824.0024.00-11.14%381,419
Jul 30, 202528.2529.4026.7427.0127.01-4.46%130,624
Jul 29, 202529.7729.7726.9828.2728.27-4.78%162,618
Jul 28, 202531.9932.4029.0029.6929.69-6.31%141,840
Jul 25, 202532.1632.2430.3131.6931.69-1.71%124,370
Jul 24, 202529.7032.7629.5132.2432.248.66%219,959
Jul 23, 202528.7030.4928.0029.6729.674.32%127,142
Jul 22, 202528.1229.0626.3128.4428.442.97%152,837
Jul 21, 202526.5128.8025.5827.6227.625.82%183,125
Jul 18, 202527.6928.5026.0726.1026.10-5.78%159,283
Jul 17, 202525.4528.4625.2327.7027.707.87%285,851