• SPX
  • $5,767.27
  • 0.96 %
  • $54.58
  • DJI
  • $42,113.68
  • 0.76 %
  • $319.07
  • N225
  • $38,474.90
  • 1.11 %
  • $421.23
  • FTSE
  • $8,178.16
  • -0.07 %
  • -$6.08
  • IXIC
  • $18,396.44
  • 1.19 %
  • $216.45
Instil Bio, Inc. (TIL) Charts

Instil Bio, Inc. (TIL) Charts

NASDAQ Currency in USD Disclaimer

Stock Price

$27.39

-$0.25

(-0.89%)

Day's range
$27
Day's range
$28.1
  • 5 DAY PERFORMANCE

    -13.79%
  • 1 MONTH PERFORMANCE

    -43.50%
  • 3 MONTH PERFORMANCE

    +141.96%
  • 6 MONTH PERFORMANCE

    +142.39%
  • YEAR-TO-DATE PERFORMANCE

    +259.45%
  • 1 YEAR PERFORMANCE

    +265.20%

Instil Bio, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
11/05/2024 $27.05 $27.13   (0.3%) $28.10 $27.00 22,112
11/04/2024 $28.81 $27.63   (-4.1%) $29.36 $27.27 140,884 $179.70 M
11/01/2024 $31.75 $28.78   (-9.35%) $32.76 $28.72 106,549 $187.18 M
10/31/2024 $33.84 $31.77   (-6.12%) $34.38 $31.61 98,450 $206.63 M
10/30/2024 $33.75 $34.28   (1.57%) $34.84 $33.75 109,300 $222.95 M
10/29/2024 $38.00 $34.41   (-9.45%) $44.50 $33.06 474,425 $223.80 M
10/28/2024 $31.46 $35.29   (12.17%) $35.80 $31.46 172,700 $229.52 M
10/25/2024 $30.00 $31.06   (3.53%) $32.59 $29.95 112,209 $202.01 M
10/24/2024 $32.00 $30.88   (-3.5%) $33.83 $30.40 50,600 $200.84 M
10/23/2024 $33.58 $31.81   (-5.27%) $34.24 $31.68 59,900 $206.89 M
10/22/2024 $34.20 $33.58   (-1.81%) $35.08 $32.80 84,300 $218.40 M
10/21/2024 $37.33 $34.90   (-6.51%) $37.60 $34.30 85,867 $226.99 M
10/18/2024 $39.22 $37.45   (-4.51%) $39.75 $36.11 115,800 $243.57 M
10/17/2024 $40.80 $39.46   (-3.28%) $41.40 $39.18 123,100 $256.64 M
10/16/2024 $40.52 $41.00   (1.18%) $41.42 $38.18 122,548 $266.66 M
10/15/2024 $43.80 $40.28   (-8.04%) $44.84 $40.26 134,502 $261.98 M
10/14/2024 $42.04 $43.58   (3.66%) $45.07 $40.75 227,700 $283.44 M
10/11/2024 $37.41 $42.07   (12.46%) $42.07 $35.68 189,200 $273.62 M
10/10/2024 $38.24 $37.49   (-1.96%) $39.59 $36.11 131,330 $243.83 M
10/09/2024 $34.93 $38.66   (10.68%) $40.79 $34.93 228,200 $251.44 M
10/08/2024 $39.47 $35.60   (-9.8%) $41.01 $32.85 365,456 $231.54 M
10/07/2024 $47.78 $39.95   (-16.39%) $48.60 $39.35 341,440 $259.83 M
10/04/2024 $52.27 $48.48   (-7.25%) $55.19 $48.12 156,648 $315.31 M
10/03/2024 $56.21 $52.30   (-6.96%) $58.00 $52.30 181,500 $340.15 M
10/02/2024 $60.97 $58.00   (-4.87%) $62.41 $58.00 158,718 $377.23 M
10/01/2024 $67.86 $61.25   (-9.74%) $69.00 $61.24 117,800 $398.36 M
09/30/2024 $67.59 $67.32   (-0.4%) $69.98 $66.00 95,437 $437.84 M
09/27/2024 $68.36 $65.62   (-4.01%) $70.16 $63.00 115,359 $426.79 M
09/26/2024 $68.95 $68.36   (-0.86%) $71.97 $67.06 155,600 $444.61 M
09/25/2024 $68.28 $69.09   (1.19%) $70.41 $67.36 148,241 $449.36 M
09/24/2024 $65.99 $68.28   (3.47%) $72.87 $65.99 166,730 $444.09 M
09/23/2024 $65.86 $67.50   (2.49%) $70.05 $63.46 240,329 $439.01 M
09/20/2024 $59.10 $66.25   (12.1%) $66.45 $58.00 275,859 $430.88 M
09/19/2024 $66.58 $58.75   (-11.76%) $70.94 $58.53 287,148 $382.10 M
09/18/2024 $64.75 $66.10   (2.08%) $73.69 $60.01 540,275 $429.91 M
09/17/2024 $58.02 $64.79   (11.67%) $66.43 $51.47 947,918 $421.39 M
09/16/2024 $73.00 $64.31   (-11.9%) $76.13 $58.88 1.84 M $418.27 M
09/13/2024 $50.00 $84.52   (69.04%) $92.00 $48.27 3.92 M $549.71 M
09/12/2024 $29.70 $46.46   (56.43%) $59.02 $29.50 1.90 M $302.17 M
09/11/2024 $24.30 $29.65   (22.02%) $32.40 $23.77 574,933 $192.84 M
09/10/2024 $21.81 $24.58   (12.7%) $24.70 $21.40 460,436 $159.87 M
09/09/2024 $16.40 $21.99   (34.09%) $23.72 $16.01 1.14 M $143.02 M
09/06/2024 $14.07 $14.25   (1.28%) $14.35 $13.83 25,026 $92.68 M
09/05/2024 $14.75 $14.15   (-4.07%) $14.75 $13.75 60,530 $92.03 M
09/04/2024 $13.80 $14.74   (6.81%) $14.74 $13.35 47,110 $95.87 M
09/03/2024 $13.79 $13.93   (1.02%) $13.94 $13.24 17,500 $90.60 M
08/30/2024 $12.88 $13.95   (8.31%) $13.95 $12.57 39,200 $90.73 M
08/29/2024 $12.65 $12.55   (-0.79%) $12.71 $12.10 21,714 $81.62 M
08/28/2024 $12.90 $12.65   (-1.94%) $12.97 $12.58 12,900 $82.27 M
08/27/2024 $13.07 $12.87   (-1.53%) $13.16 $12.75 23,300 $83.71 M
08/26/2024 $13.74 $13.23   (-3.71%) $13.74 $12.97 28,539 $86.05 M
08/23/2024 $12.40 $13.55   (9.27%) $13.73 $12.40 67,900 $88.13 M
08/22/2024 $12.00 $12.50   (4.17%) $12.65 $11.55 37,128 $81.30 M
08/21/2024 $11.66 $12.00   (2.92%) $12.00 $11.35 44,527 $78.05 M
08/20/2024 $10.82 $11.62   (7.39%) $11.62 $10.44 27,600 $75.58 M
08/19/2024 $10.30 $10.99   (6.7%) $11.00 $10.06 50,900 $71.48 M
08/16/2024 $10.31 $10.06   (-2.42%) $10.54 $9.90 13,838 $65.43 M
08/15/2024 $11.05 $10.22   (-7.51%) $11.05 $10.11 10,700 $66.47 M
08/14/2024 $11.20 $10.46   (-6.61%) $11.20 $10.44 20,100 $68.03 M
08/13/2024 $10.63 $10.35   (-2.63%) $10.86 $9.85 39,100 $67.32 M
08/12/2024 $11.05 $10.58   (-4.25%) $11.05 $10.50 7,532 $68.81 M
08/09/2024 $11.30 $10.80   (-4.42%) $11.53 $10.66 44,500 $70.24 M
08/08/2024 $10.82 $11.71   (8.23%) $11.71 $10.55 46,200 $76.16 M
08/07/2024 $11.40 $10.89   (-4.47%) $11.43 $10.79 5,019 $70.83 M
08/06/2024 $11.59 $11.40   (-1.64%) $12.36 $11.25 11,814 $74.14 M
08/05/2024 $11.36 $11.32   (-0.35%) $11.45 $10.55 22,700 $73.62 M
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to Stocks.News!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.