Skip to main content
Instil Bio, Inc. (TIL)
NASDAQ: TIL · Real-Time Price · USD
8.08
-0.05 (-0.62%)
At close: Apr 28, 2026, 4:00 PM EDT
8.08
0.00 (0.00%)
Pre-market: Apr 29, 2026, 4:00 AM EDT

Instil Bio Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20267.948.337.838.088.08-0.62%19,767
Apr 27, 20268.088.267.628.138.130.93%9,230
Apr 24, 20268.108.397.628.068.06-1.53%23,677
Apr 23, 20268.358.497.928.188.18-2.73%9,414
Apr 22, 20268.418.478.208.418.411.08%10,963
Apr 21, 20268.198.337.958.328.32-0.83%16,431
Apr 20, 20268.788.998.228.398.39-5.52%17,495
Apr 17, 20268.908.988.628.888.88-0.22%19,422
Apr 16, 20268.978.977.938.908.900.11%13,406
Apr 15, 20268.399.008.398.898.895.33%81,895
Apr 14, 20268.438.508.268.448.441.02%15,956
Apr 13, 20268.168.487.908.368.363.02%27,768
Apr 10, 20268.308.507.948.118.11-4.31%23,397
Apr 9, 20268.248.508.178.488.48-0.76%15,463
Apr 8, 20268.618.708.468.548.541.07%36,429
Apr 7, 20268.378.508.308.458.45-0.12%46,076
Apr 6, 20267.928.507.718.468.465.35%66,002
Apr 2, 20268.038.087.788.038.03-23,756
Apr 1, 20268.248.247.908.038.03-2.55%22,543
Mar 31, 20268.018.588.008.248.243.39%31,141
Mar 30, 20267.858.007.527.977.972.31%23,043
Mar 27, 20268.368.367.517.797.79-6.82%72,528
Mar 26, 20268.408.608.188.368.36-2.79%26,830
Mar 25, 20268.458.778.358.608.600.47%12,456
Mar 24, 20268.458.588.188.568.561.66%13,851
Mar 23, 20268.558.558.088.428.42-1.52%14,704
Mar 20, 20268.468.838.348.558.550.83%27,074
Mar 19, 20268.128.498.088.488.481.68%16,203
Mar 18, 20268.298.408.008.348.34-2.68%24,893
Mar 17, 20268.358.768.238.578.574.38%19,738
Mar 16, 20268.268.388.168.218.21-0.61%9,964
Mar 13, 20268.498.618.018.268.26-5.60%58,304
Mar 12, 20268.688.978.548.758.75-3.10%23,844
Mar 11, 20268.849.128.839.039.031.12%12,549
Mar 10, 20268.909.278.888.938.930.34%21,225
Mar 9, 20268.899.158.608.908.900.34%30,194
Mar 6, 20268.559.008.358.878.873.74%43,781
Mar 5, 20268.768.908.428.558.55-2.40%19,221
Mar 4, 20268.418.958.328.768.765.54%25,545
Mar 3, 20268.438.888.148.308.30-3.26%19,162
Mar 2, 20268.698.888.158.588.58-3.60%38,062
Feb 27, 20269.009.308.618.908.90-1.00%31,059
Feb 26, 20268.559.038.328.998.995.15%56,815
Feb 25, 20269.029.158.538.558.55-4.58%28,336
Feb 24, 20268.929.178.808.968.961.36%22,852
Feb 23, 20269.179.508.848.848.84-3.49%39,984
Feb 20, 20269.339.408.779.169.16-3.58%61,287
Feb 19, 20268.879.818.709.509.506.98%177,552
Feb 18, 20268.508.888.228.888.883.38%125,705
Feb 17, 20268.068.757.798.598.597.51%81,081
Feb 13, 20267.838.107.637.997.992.70%40,393
Feb 12, 20267.837.847.537.787.780.13%18,931
Feb 11, 20267.717.877.517.777.771.04%19,606
Feb 10, 20267.727.877.627.697.69-0.26%23,188
Feb 9, 20267.717.797.507.717.71-0.64%23,153
Feb 6, 20267.497.827.497.767.764.02%92,758
Feb 5, 20267.287.727.157.467.460.54%147,184
Feb 4, 20267.117.646.987.427.424.65%145,107
Feb 3, 20267.127.226.917.097.09-1.66%76,703
Feb 2, 20266.967.446.967.217.212.12%74,540
Jan 30, 20267.087.257.017.067.06-1.94%36,157
Jan 29, 20267.127.327.027.207.201.55%44,762
Jan 28, 20267.137.197.007.097.09-0.98%58,707
Jan 27, 20267.077.166.967.167.161.27%43,936
Jan 26, 20267.067.126.797.077.07-0.98%92,389
Jan 23, 20267.087.257.007.147.141.13%76,842
Jan 22, 20267.187.297.037.067.06-0.28%101,809
Jan 21, 20267.087.257.027.087.08-83,703
Jan 20, 20267.007.236.967.087.080.14%114,733
Jan 16, 20267.167.367.027.077.07-0.56%74,826
Jan 15, 20267.167.227.017.117.11-1.11%48,053
Jan 14, 20267.097.317.007.197.19-0.14%87,025
Jan 13, 20267.187.207.007.207.200.70%28,117
Jan 12, 20267.097.236.917.157.150.28%159,702
Jan 9, 20267.317.426.947.137.13-3.52%264,194
Jan 8, 20267.147.426.777.397.392.92%436,905
Jan 7, 20266.697.386.687.187.187.81%855,541
Jan 6, 20266.287.005.676.666.66-45.81%2,521,072
Jan 5, 202611.3912.9111.3512.2912.299.05%140,390
Jan 2, 202611.1611.6010.9011.2711.272.45%66,442
Dec 31, 202510.3211.1010.3211.0011.006.02%95,593
Dec 30, 202510.7310.8510.1710.3810.38-3.76%106,829
Dec 29, 202511.2511.4310.5910.7810.78-4.69%71,990
Dec 26, 202511.3811.4911.0511.3111.31-1.31%39,151
Dec 24, 202511.4711.6011.0011.4611.46-0.17%49,052
Dec 23, 202511.2511.4811.1111.4811.48-0.17%16,833
Dec 22, 202511.4211.6010.9611.5011.502.04%57,971
Dec 19, 202511.2711.6311.1311.2711.271.58%54,619
Dec 18, 202510.9111.2410.7211.1011.100.77%69,069
Dec 17, 202511.2311.8510.9711.0111.01-2.13%39,169
Dec 16, 202511.0011.2910.7511.2511.251.17%61,157
Dec 15, 202511.0311.1910.6911.1211.122.58%25,720
Dec 12, 202511.0811.4210.7010.8410.84-1.09%62,082
Dec 11, 202511.2011.3810.9410.9610.96-3.78%54,810
Dec 10, 202511.0511.5111.0511.3911.393.17%44,461
Dec 9, 202511.0811.1810.8411.0411.04-0.63%33,939
Dec 8, 202511.1211.5110.8211.1111.111.74%91,760
Dec 5, 202511.3411.4410.7610.9210.92-4.17%50,582
Dec 4, 202511.3111.7311.2111.4011.40-0.83%67,402
Dec 3, 202510.8911.6010.8511.4911.496.59%54,850