Instil Bio, Inc. (TIL)
NASDAQ: TIL · Real-Time Price · USD
13.68
+0.45 (3.40%)
At close: May 12, 2025, 4:00 PM
13.40
-0.28 (-2.05%)
After-hours: May 12, 2025, 4:11 PM EDT
Instil Bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 13.49 | 14.01 | 13.00 | 13.68 | - | 3.40% | 73,146 |
| May 9, 2025 | 13.29 | 13.88 | 12.68 | 13.23 | 13.23 | 1.53% | 172,877 |
| May 8, 2025 | 12.69 | 13.55 | 12.35 | 13.03 | 13.03 | 5.42% | 92,647 |
| May 7, 2025 | 12.86 | 12.98 | 12.20 | 12.36 | 12.36 | -2.68% | 59,309 |
| May 6, 2025 | 13.90 | 13.90 | 11.97 | 12.70 | 12.70 | -9.61% | 86,633 |
| May 5, 2025 | 14.29 | 14.67 | 13.50 | 14.05 | 14.05 | -2.97% | 80,816 |
| May 2, 2025 | 12.90 | 14.63 | 12.90 | 14.48 | 14.48 | 14.83% | 196,025 |
| May 1, 2025 | 12.84 | 12.91 | 12.04 | 12.61 | 12.61 | -1.87% | 63,160 |
| Apr 30, 2025 | 11.37 | 13.52 | 10.80 | 12.85 | 12.85 | 9.64% | 298,751 |
| Apr 29, 2025 | 12.20 | 12.44 | 11.54 | 11.72 | 11.72 | -5.79% | 165,819 |
| Apr 28, 2025 | 13.27 | 13.47 | 12.01 | 12.44 | 12.44 | -2.66% | 560,112 |
| Apr 25, 2025 | 19.47 | 19.59 | 12.56 | 12.78 | 12.78 | -34.83% | 716,323 |
| Apr 24, 2025 | 20.47 | 20.99 | 18.44 | 19.61 | 19.61 | -4.43% | 157,185 |
| Apr 23, 2025 | 20.25 | 24.40 | 20.18 | 20.52 | 20.52 | 24.44% | 500,129 |
| Apr 22, 2025 | 16.41 | 17.15 | 16.21 | 16.49 | 16.49 | 3.06% | 59,762 |
| Apr 21, 2025 | 15.12 | 16.22 | 15.12 | 16.00 | 16.00 | 3.53% | 40,174 |
| Apr 17, 2025 | 15.28 | 15.98 | 15.17 | 15.46 | 15.46 | 1.01% | 36,133 |
| Apr 16, 2025 | 16.08 | 16.30 | 14.96 | 15.30 | 15.30 | -7.16% | 51,729 |
| Apr 15, 2025 | 17.20 | 18.71 | 15.69 | 16.48 | 16.48 | -1.90% | 64,243 |
| Apr 14, 2025 | 15.89 | 17.73 | 15.16 | 16.80 | 16.80 | 11.78% | 158,313 |
| Apr 11, 2025 | 14.09 | 15.03 | 13.61 | 15.03 | 15.03 | 5.99% | 47,986 |
| Apr 10, 2025 | 15.00 | 15.54 | 13.62 | 14.18 | 14.18 | -6.22% | 52,561 |
| Apr 9, 2025 | 13.34 | 15.54 | 12.47 | 15.12 | 15.12 | 11.26% | 102,903 |
| Apr 8, 2025 | 14.33 | 15.14 | 13.53 | 13.59 | 13.59 | -2.09% | 60,053 |
| Apr 7, 2025 | 13.89 | 14.47 | 12.95 | 13.88 | 13.88 | -5.00% | 92,960 |
| Apr 4, 2025 | 15.02 | 16.32 | 14.34 | 14.61 | 14.61 | -12.15% | 140,356 |
| Apr 3, 2025 | 17.20 | 17.88 | 16.33 | 16.63 | 16.63 | -9.22% | 73,681 |
| Apr 2, 2025 | 16.96 | 18.92 | 16.96 | 18.32 | 18.32 | 7.64% | 106,839 |
| Apr 1, 2025 | 17.36 | 17.74 | 16.51 | 17.02 | 17.02 | -1.96% | 81,961 |
| Mar 31, 2025 | 17.49 | 18.17 | 17.00 | 17.36 | 17.36 | -3.98% | 62,196 |
| Mar 28, 2025 | 19.41 | 19.53 | 17.90 | 18.08 | 18.08 | -6.61% | 48,024 |
| Mar 27, 2025 | 17.87 | 19.61 | 17.87 | 19.36 | 19.36 | 7.62% | 54,525 |
| Mar 26, 2025 | 18.52 | 18.96 | 17.90 | 17.99 | 17.99 | -2.02% | 52,575 |
| Mar 25, 2025 | 19.62 | 19.62 | 18.11 | 18.36 | 18.36 | -5.89% | 70,265 |
| Mar 24, 2025 | 17.95 | 20.27 | 17.95 | 19.51 | 19.51 | 9.06% | 59,421 |
| Mar 21, 2025 | 19.25 | 20.52 | 17.85 | 17.89 | 17.89 | -9.23% | 147,393 |
| Mar 20, 2025 | 19.65 | 20.34 | 19.31 | 19.71 | 19.71 | -0.81% | 51,638 |
| Mar 19, 2025 | 21.18 | 22.09 | 19.36 | 19.87 | 19.87 | -5.34% | 67,352 |
| Mar 18, 2025 | 21.31 | 22.09 | 20.74 | 20.99 | 20.99 | -2.96% | 86,838 |
| Mar 17, 2025 | 19.09 | 22.00 | 19.09 | 21.63 | 21.63 | 8.80% | 137,837 |
| Mar 14, 2025 | 19.42 | 19.88 | 18.59 | 19.88 | 19.88 | 4.30% | 78,374 |
| Mar 13, 2025 | 17.91 | 19.06 | 17.91 | 19.06 | 19.06 | 5.36% | 70,094 |
| Mar 12, 2025 | 17.64 | 18.54 | 17.31 | 18.09 | 18.09 | 4.27% | 56,278 |
| Mar 11, 2025 | 16.51 | 17.47 | 15.66 | 17.35 | 17.35 | 5.15% | 80,793 |
| Mar 10, 2025 | 18.00 | 18.60 | 16.50 | 16.50 | 16.50 | -9.89% | 76,521 |
| Mar 7, 2025 | 19.13 | 20.27 | 18.01 | 18.31 | 18.31 | -4.59% | 78,315 |
| Mar 6, 2025 | 17.61 | 19.38 | 17.37 | 19.19 | 19.19 | 6.32% | 57,097 |
| Mar 5, 2025 | 17.66 | 18.39 | 17.02 | 18.05 | 18.05 | 3.14% | 49,524 |
| Mar 4, 2025 | 18.51 | 18.88 | 16.08 | 17.50 | 17.50 | -4.27% | 159,785 |
| Mar 3, 2025 | 22.00 | 22.63 | 17.68 | 18.28 | 18.28 | -9.05% | 230,175 |