5 DAY PERFORMANCE
+3.60%
1 MONTH PERFORMANCE
-34.71%
3 MONTH PERFORMANCE
+62.94%
6 MONTH PERFORMANCE
+23.38%
YEAR-TO-DATE PERFORMANCE
+28.29%
1 YEAR PERFORMANCE
+92.53%
Instil Bio, Inc. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
07/11/2025 | $25.60 | $24.49 (-4.34%) | $26.21 | $23.83 | 156.73 K | $159.98 M |
07/10/2025 | $25.36 | $26.76 (5.52%) | $26.91 | $25.00 | 179.40 K | $174.81 M |
07/09/2025 | $23.30 | $25.63 (10%) | $26.90 | $23.30 | 309.26 K | $167.43 M |
07/08/2025 | $23.49 | $23.43 (-0.26%) | $24.24 | $22.52 | 221.05 K | $153.06 M |
07/07/2025 | $27.40 | $23.64 (-13.72%) | $27.44 | $21.80 | 676.49 K | $154.43 M |
07/03/2025 | $24.25 | $27.50 (13.4%) | $30.90 | $23.15 | 596.60 K | $179.65 M |
07/02/2025 | $23.55 | $23.81 (1.1%) | $25.95 | $22.90 | 320.02 K | $155.54 M |
07/01/2025 | $20.84 | $21.93 (5.23%) | $23.59 | $20.60 | 306.50 K | $143.26 M |
06/30/2025 | $23.04 | $20.83 (-9.59%) | $23.30 | $20.83 | 262.61 K | $136.08 M |
06/27/2025 | $22.22 | $22.97 (3.38%) | $23.14 | $21.29 | 294.10 K | $150.06 M |
06/26/2025 | $26.99 | $22.17 (-17.86%) | $26.99 | $21.75 | 568.00 K | $144.83 M |
06/25/2025 | $28.62 | $26.91 (-5.97%) | $29.80 | $26.66 | 298.60 K | $175.79 M |
06/24/2025 | $30.42 | $28.53 (-6.21%) | $31.67 | $28.02 | 211.47 K | $186.38 M |
06/23/2025 | $27.51 | $29.84 (8.47%) | $30.69 | $26.83 | 271.74 K | $194.93 M |
06/20/2025 | $28.63 | $27.70 (-3.25%) | $29.04 | $25.80 | 277.10 K | $180.95 M |
06/18/2025 | $27.76 | $28.58 (2.95%) | $31.03 | $27.01 | 213.45 K | $186.70 M |
06/17/2025 | $31.63 | $27.85 (-11.95%) | $33.32 | $27.50 | 325.92 K | $181.93 M |
06/16/2025 | $34.58 | $32.97 (-4.66%) | $35.00 | $30.50 | 359.66 K | $215.38 M |
06/13/2025 | $36.37 | $34.23 (-5.88%) | $36.85 | $34.04 | 221.48 K | $223.61 M |
06/12/2025 | $36.00 | $37.51 (4.19%) | $38.50 | $35.72 | 228.93 K | $245.04 M |
06/11/2025 | $37.50 | $36.56 (-2.51%) | $41.50 | $34.76 | 499.21 K | $238.83 M |
06/10/2025 | $36.07 | $37.57 (4.16%) | $42.79 | $35.50 | 585.61 K | $245.43 M |
06/09/2025 | $33.31 | $35.07 (5.28%) | $37.02 | $32.01 | 408.58 K | $229.10 M |
06/06/2025 | $31.26 | $32.89 (5.21%) | $34.90 | $30.50 | 336.86 K | $214.86 M |
06/05/2025 | $33.95 | $30.33 (-10.66%) | $35.30 | $28.88 | 406.70 K | $198.14 M |
06/04/2025 | $28.94 | $34.40 (18.87%) | $34.89 | $28.52 | 387.77 K | $224.72 M |
06/03/2025 | $30.02 | $29.90 (-0.4%) | $31.56 | $27.55 | 477.42 K | $195.33 M |
06/02/2025 | $35.14 | $29.65 (-15.62%) | $38.25 | $29.30 | 1.22 M | $193.69 M |
05/30/2025 | $28.49 | $26.95 (-5.41%) | $29.62 | $23.47 | 811.91 K | $176.06 M |
05/29/2025 | $29.87 | $30.35 (1.61%) | $35.28 | $29.26 | 647.90 K | $198.27 M |
05/28/2025 | $24.27 | $26.75 (10.22%) | $31.46 | $22.65 | 640.00 K | $174.75 M |
05/27/2025 | $22.46 | $24.21 (7.79%) | $26.75 | $22.46 | 375.34 K | $158.16 M |
05/23/2025 | $23.90 | $21.02 (-12.05%) | $25.00 | $20.24 | 431.73 K | $137.32 M |
05/22/2025 | $18.40 | $24.61 (33.75%) | $26.40 | $18.40 | 1.35 M | $160.77 M |
05/21/2025 | $16.00 | $16.22 (1.37%) | $17.91 | $16.00 | 151.57 K | $105.96 M |
05/20/2025 | $20.32 | $16.44 (-19.09%) | $20.32 | $15.75 | 598.70 K | $107.40 M |
05/19/2025 | $14.43 | $16.90 (17.12%) | $17.72 | $14.40 | 271.00 K | $110.40 M |
05/16/2025 | $14.78 | $14.63 (-1.01%) | $15.07 | $14.36 | 49.21 K | $95.57 M |
05/15/2025 | $13.36 | $14.81 (10.85%) | $14.92 | $13.22 | 65.33 K | $96.75 M |
05/14/2025 | $12.84 | $13.29 (3.5%) | $13.88 | $12.80 | 94.12 K | $86.82 M |
05/13/2025 | $13.71 | $12.74 (-7.08%) | $14.00 | $12.60 | 86.20 K | $83.23 M |
05/12/2025 | $13.49 | $13.68 (1.41%) | $14.01 | $13.00 | 73.20 K | $89.37 M |
05/09/2025 | $13.29 | $13.23 (-0.45%) | $13.88 | $12.68 | 172.90 K | $86.34 M |
05/08/2025 | $12.69 | $13.03 (2.68%) | $13.55 | $12.35 | 92.65 K | $85.03 M |
05/07/2025 | $12.86 | $12.36 (-3.89%) | $12.98 | $12.20 | 59.31 K | $80.66 M |
05/06/2025 | $13.90 | $12.70 (-8.63%) | $13.90 | $11.97 | 86.63 K | $82.88 M |
05/05/2025 | $14.29 | $14.05 (-1.68%) | $14.67 | $13.50 | 80.82 K | $91.69 M |
05/02/2025 | $12.90 | $14.48 (12.25%) | $14.63 | $12.90 | 196.03 K | $94.49 M |
05/01/2025 | $12.84 | $12.61 (-1.79%) | $12.91 | $12.04 | 63.20 K | $82.29 M |
04/30/2025 | $11.37 | $12.85 (13.02%) | $13.52 | $10.80 | 298.75 K | $83.86 M |
04/29/2025 | $12.20 | $11.72 (-3.93%) | $12.44 | $11.54 | 165.82 K | $76.48 M |
04/28/2025 | $13.27 | $12.44 (-6.25%) | $13.47 | $12.01 | 560.11 K | $81.18 M |
04/25/2025 | $19.47 | $12.78 (-34.36%) | $19.59 | $12.56 | 716.32 K | $83.40 M |
04/24/2025 | $20.47 | $19.61 (-4.2%) | $20.99 | $18.44 | 157.20 K | $127.97 M |
04/23/2025 | $20.25 | $20.52 (1.33%) | $24.40 | $20.18 | 500.13 K | $133.91 M |
04/22/2025 | $16.41 | $16.49 (0.49%) | $17.15 | $16.21 | 59.76 K | $107.61 M |
04/21/2025 | $15.12 | $16.00 (5.82%) | $16.22 | $15.12 | 40.20 K | $104.41 M |
04/17/2025 | $15.28 | $15.46 (1.18%) | $15.98 | $15.17 | 36.13 K | $100.89 M |
04/16/2025 | $16.08 | $15.30 (-4.85%) | $16.30 | $14.96 | 51.73 K | $99.85 M |
04/15/2025 | $17.20 | $16.48 (-4.19%) | $18.71 | $15.69 | 64.24 K | $107.55 M |
04/14/2025 | $15.89 | $16.80 (5.73%) | $17.73 | $15.16 | 158.31 K | $109.63 M |