Skip to main content

Instil Bio, Inc. (NQ: TIL )

21.97 +0.54 (+2.52%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 13, 2024 21.06 22.32 20.57 21.97 73,331 +0.54(+2.52%)
Dec 12, 2024 23.20 23.95 20.66 21.43 136,941 -1.78(-7.67%)
Dec 11, 2024 25.07 25.39 23.20 23.21 150,981 -1.78(-7.12%)
Dec 10, 2024 27.01 27.09 24.25 24.99 76,581 -2.06(-7.62%)
Dec 09, 2024 27.88 29.16 26.79 27.05 62,921 -0.72(-2.59%)
Dec 06, 2024 26.00 30.64 26.00 27.77 105,173 +1.58(+6.03%)
Dec 05, 2024 27.90 29.11 25.51 26.19 142,942 -2.21(-7.78%)
Dec 04, 2024 26.95 29.40 26.41 28.40 174,021 +1.61(+6.01%)
Dec 03, 2024 27.35 28.79 25.80 26.79 138,691 -0.79(-2.86%)
Dec 02, 2024 27.08 30.55 26.99 27.58 138,861 +0.67(+2.49%)
Nov 29, 2024 30.28 30.37 26.16 26.91 91,616 -2.79(-9.39%)
Nov 27, 2024 25.53 30.45 25.53 29.70 150,891 +4.27(+16.79%)
Nov 26, 2024 26.17 27.35 25.06 25.43 74,523 -0.74(-2.83%)
Nov 25, 2024 26.56 28.75 25.56 26.17 116,952 +0.02(+0.08%)
Nov 22, 2024 24.69 26.77 24.09 26.15 91,165 +1.39(+5.61%)
Nov 21, 2024 24.00 24.99 22.53 24.76 131,968 +1.40(+5.99%)
Nov 20, 2024 25.91 26.71 23.07 23.36 93,322 -2.84(-10.84%)
Nov 19, 2024 24.93 26.70 24.51 26.20 77,672 +1.33(+5.35%)
Nov 18, 2024 26.50 26.67 24.50 24.87 67,543 -1.63(-6.15%)
Nov 15, 2024 28.07 29.35 26.34 26.50 151,981 -2.94(-9.99%)
Nov 14, 2024 33.00 33.90 29.38 29.44 190,898 -2.10(-6.66%)
Nov 13, 2024 37.24 37.24 30.68 31.54 287,407 -1.84(-5.51%)
Nov 12, 2024 33.70 36.08 33.09 33.38 166,823 -0.25(-0.74%)
Nov 11, 2024 31.09 34.99 30.85 33.63 172,386 +2.79(+9.05%)
Nov 08, 2024 29.05 32.52 28.35 30.84 200,329 +2.40(+8.44%)
Nov 07, 2024 24.50 29.98 24.50 28.44 230,082 +3.64(+14.68%)
Nov 06, 2024 26.35 26.53 24.31 24.80 106,313 -1.66(-6.27%)
Nov 05, 2024 27.05 28.19 26.43 26.46 91,948 -1.17(-4.23%)
Nov 04, 2024 28.81 29.36 27.27 27.63 141,043 -1.15(-4.00%)
Nov 01, 2024 31.75 32.76 28.72 28.78 106,549 -2.99(-9.41%)
Oct 31, 2024 33.84 34.38 31.61 31.77 98,447 -2.51(-7.32%)
Oct 30, 2024 33.75 34.84 33.75 34.28 109,268 -0.13(-0.38%)
Oct 29, 2024 38.00 44.50 33.05 34.41 474,425 -0.88(-2.49%)
Oct 28, 2024 31.46 35.80 31.46 35.29 172,690 +4.23(+13.62%)
Oct 25, 2024 30.00 32.59 29.95 31.06 112,209 +0.18(+0.58%)
Oct 24, 2024 32.00 33.83 30.39 30.88 50,575 -0.93(-2.92%)
Oct 23, 2024 33.58 34.24 31.68 31.81 59,861 -1.77(-5.27%)
Oct 22, 2024 34.20 35.08 32.80 33.58 84,293 -1.32(-3.78%)
Oct 21, 2024 37.33 37.60 34.30 34.90 85,829 -2.55(-6.81%)
Oct 18, 2024 39.22 39.75 36.11 37.45 115,800 -2.01(-5.09%)
Oct 17, 2024 40.80 41.40 39.18 39.46 123,066 -1.54(-3.76%)
Oct 16, 2024 40.52 41.42 38.18 41.00 122,448 +0.72(+1.79%)
Oct 15, 2024 43.80 44.84 40.26 40.28 134,493 -3.30(-7.57%)
Oct 14, 2024 42.04 45.07 40.75 43.58 227,513 +1.51(+3.59%)
Oct 11, 2024 37.41 42.07 35.68 42.07 189,172 +4.58(+12.22%)
Oct 10, 2024 38.24 39.59 36.11 37.49 131,330 -1.17(-3.03%)
Oct 09, 2024 34.93 40.79 34.93 38.66 228,191 +3.06(+8.60%)
Oct 08, 2024 39.47 41.01 32.85 35.60 365,285 -4.35(-10.89%)
Oct 07, 2024 47.78 48.60 39.35 39.95 341,440 -8.53(-17.59%)
Oct 04, 2024 52.27 55.19 48.12 48.48 156,648 -3.82(-7.30%)
Oct 03, 2024 56.21 58.00 52.30 52.30 181,493 -5.70(-9.83%)
Oct 02, 2024 60.97 62.41 58.00 58.00 158,717 -3.25(-5.31%)
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.