Skip to main content
Instil Bio, Inc. (TIL)
NASDAQ: TIL · Real-Time Price · USD
7.62
+0.19 (2.56%)
Jun 29, 2026, 1:05 PM EDT - Market open

Instil Bio Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 29, 20267.447.627.357.62-2.56%4,898
Jun 26, 20268.088.087.357.437.43-0.40%19,563
Jun 25, 20267.917.917.457.467.46-2.36%19,944
Jun 24, 20267.597.817.597.647.641.06%5,506
Jun 23, 20267.567.897.567.567.56-13,926
Jun 22, 20267.507.767.507.567.560.80%14,795
Jun 18, 20267.617.757.507.507.50-0.79%22,519
Jun 17, 20267.627.767.567.567.56-0.66%22,001
Jun 16, 20267.877.907.587.617.61-3.91%71,288
Jun 15, 20267.957.967.857.927.92-29,053
Jun 12, 20267.938.067.877.927.92-0.13%12,410
Jun 11, 20267.987.997.937.937.93-0.63%8,066
Jun 10, 20268.138.137.977.987.98-0.50%8,117
Jun 9, 20268.158.157.958.028.02-0.74%16,178
Jun 8, 20268.098.228.028.088.080.12%10,379
Jun 5, 20268.148.148.018.078.07-0.86%6,307
Jun 4, 20268.008.338.008.148.14-1.09%10,243
Jun 3, 20268.058.308.058.238.231.48%14,748
Jun 2, 20268.058.158.028.118.11-15,203
Jun 1, 20268.148.208.038.118.110.50%16,445
May 29, 20268.198.198.068.078.07-0.37%16,297
May 28, 20268.118.178.018.108.10-0.49%25,597
May 27, 20268.128.248.118.148.140.25%12,214
May 26, 20268.218.278.088.128.12-0.73%26,940
May 22, 20268.108.218.078.188.180.74%17,873
May 21, 20268.008.168.008.128.121.25%59,214
May 20, 20268.038.197.908.028.02-87,715
May 19, 20268.148.228.028.028.02-1.35%59,825
May 18, 20268.028.238.008.138.130.74%50,492
May 15, 20268.148.148.008.078.070.31%37,049
May 14, 20268.178.188.008.058.050.31%20,799
May 13, 20268.058.188.008.028.02-0.99%35,287
May 12, 20268.128.208.008.108.10-0.37%10,661
May 11, 20268.178.228.028.138.13-0.37%25,596
May 8, 20268.108.208.088.168.161.62%16,396
May 7, 20267.928.307.808.038.030.25%62,589
May 6, 20267.808.117.678.018.012.30%70,541
May 5, 20267.928.037.807.837.83-0.13%32,673
May 4, 20267.908.187.817.847.84-0.76%18,800
May 1, 20268.178.237.847.907.90-1.00%8,393
Apr 30, 20267.938.207.797.987.981.66%10,271
Apr 29, 20268.208.297.857.857.85-2.85%12,250
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%9,493
Apr 22, 20268.418.478.208.418.411.08%11,474
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%13,426
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%27,772
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%46,197
Apr 6, 20267.928.507.718.468.465.35%66,074
Apr 2, 20268.038.087.788.038.03-23,783
Apr 1, 20268.248.247.908.038.03-2.55%22,631
Mar 31, 20268.018.588.008.248.243.39%31,181
Mar 30, 20267.858.007.527.977.972.31%23,064
Mar 27, 20268.368.367.517.797.79-6.82%72,654
Mar 26, 20268.408.608.188.368.36-2.79%26,870
Mar 25, 20268.458.778.358.608.600.47%12,481
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