5 DAY PERFORMANCE
+1.71%
1 MONTH PERFORMANCE
-8.10%
3 MONTH PERFORMANCE
-49.88%
6 MONTH PERFORMANCE
+49.44%
YEAR-TO-DATE PERFORMANCE
+5.76%
1 YEAR PERFORMANCE
+166.01%
Instil Bio, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $19.64 | $20.03 (1.99%) | $21.19 | $19.36 | 93,531 | $130.33 M |
| 01/13/2025 | $19.16 | $19.02 (-0.73%) | $19.80 | $18.56 | 64,600 | $123.76 M |
| 01/10/2025 | $21.30 | $19.85 (-6.81%) | $21.30 | $19.28 | 96,900 | $129.16 M |
| 01/08/2025 | $23.08 | $22.00 (-4.68%) | $23.46 | $20.55 | 175,813 | $143.15 M |
| 01/07/2025 | $22.39 | $23.37 (4.38%) | $27.69 | $21.60 | 476,029 | $152.06 M |
| 01/06/2025 | $20.75 | $20.35 (-1.93%) | $21.33 | $20.04 | 69,800 | $132.41 M |
| 01/03/2025 | $21.75 | $20.61 (-5.24%) | $22.35 | $20.61 | 80,841 | $134.10 M |
| 01/02/2025 | $19.38 | $21.62 (11.56%) | $21.62 | $19.38 | 92,600 | $140.67 M |
| 12/31/2024 | $18.66 | $19.09 (2.3%) | $19.66 | $18.40 | 89,346 | $124.21 M |
| 12/30/2024 | $19.80 | $18.99 (-4.09%) | $20.59 | $18.35 | 112,024 | $123.56 M |
| 12/27/2024 | $21.19 | $20.05 (-5.38%) | $21.50 | $19.88 | 59,800 | $130.46 M |
| 12/26/2024 | $21.45 | $21.40 (-0.23%) | $21.91 | $21.20 | 27,700 | $139.24 M |
| 12/24/2024 | $21.56 | $21.89 (1.53%) | $21.90 | $20.70 | 56,300 | $142.43 M |
| 12/23/2024 | $20.59 | $21.72 (5.49%) | $21.72 | $20.46 | 88,210 | $141.33 M |
| 12/20/2024 | $19.97 | $20.61 (3.2%) | $21.90 | $19.12 | 127,900 | $134.10 M |
| 12/19/2024 | $20.18 | $20.08 (-0.5%) | $20.92 | $19.01 | 85,300 | $130.65 M |
| 12/18/2024 | $21.88 | $19.60 (-10.42%) | $22.37 | $19.60 | 117,532 | $127.53 M |
| 12/17/2024 | $22.35 | $21.69 (-2.95%) | $22.69 | $21.45 | 74,623 | $141.13 M |
| 12/16/2024 | $22.01 | $22.50 (2.23%) | $22.67 | $21.35 | 69,201 | $146.40 M |
| 12/13/2024 | $21.06 | $21.97 (4.32%) | $22.32 | $20.57 | 73,331 | $142.95 M |
| 12/12/2024 | $23.20 | $21.43 (-7.63%) | $23.95 | $20.66 | 138,700 | $139.44 M |
| 12/11/2024 | $25.07 | $23.21 (-7.42%) | $25.39 | $23.20 | 151,000 | $151.02 M |
| 12/10/2024 | $27.01 | $24.99 (-7.48%) | $27.09 | $24.25 | 76,600 | $162.60 M |
| 12/09/2024 | $27.88 | $27.05 (-2.98%) | $29.16 | $26.79 | 62,921 | $176.01 M |
| 12/06/2024 | $26.00 | $27.77 (6.81%) | $30.64 | $26.00 | 105,200 | $180.69 M |
| 12/05/2024 | $27.90 | $26.19 (-6.13%) | $29.11 | $25.51 | 142,942 | $170.41 M |
| 12/04/2024 | $26.95 | $28.40 (5.38%) | $29.40 | $26.41 | 174,021 | $184.79 M |
| 12/03/2024 | $27.35 | $26.79 (-2.05%) | $28.79 | $25.80 | 138,700 | $174.31 M |
| 12/02/2024 | $27.08 | $27.58 (1.85%) | $30.55 | $26.99 | 138,900 | $179.45 M |
| 11/29/2024 | $30.28 | $26.91 (-11.13%) | $30.37 | $26.16 | 91,616 | $175.09 M |
| 11/27/2024 | $25.53 | $29.70 (16.33%) | $30.45 | $25.53 | 150,900 | $193.25 M |
| 11/26/2024 | $26.17 | $25.43 (-2.83%) | $27.35 | $25.06 | 74,523 | $165.46 M |
| 11/25/2024 | $26.56 | $26.17 (-1.47%) | $28.75 | $25.56 | 117,000 | $170.28 M |
| 11/22/2024 | $24.69 | $26.15 (5.91%) | $26.77 | $24.09 | 91,200 | $170.15 M |
| 11/21/2024 | $24.00 | $24.76 (3.17%) | $24.99 | $22.53 | 132,000 | $161.11 M |
| 11/20/2024 | $25.91 | $23.36 (-9.84%) | $26.71 | $23.07 | 93,322 | $152.00 M |
| 11/19/2024 | $24.93 | $26.20 (5.09%) | $26.70 | $24.51 | 77,700 | $170.48 M |
| 11/18/2024 | $26.50 | $24.87 (-6.15%) | $26.67 | $24.50 | 67,543 | $161.82 M |
| 11/15/2024 | $28.07 | $26.50 (-5.59%) | $29.35 | $26.34 | 152,000 | $172.43 M |
| 11/14/2024 | $33.00 | $29.44 (-10.79%) | $33.90 | $29.38 | 191,231 | $191.56 M |
| 11/13/2024 | $37.24 | $31.54 (-15.31%) | $37.24 | $30.68 | 287,407 | $205.22 M |
| 11/12/2024 | $33.70 | $33.38 (-0.95%) | $36.08 | $33.09 | 167,101 | $217.19 M |
| 11/11/2024 | $31.09 | $33.63 (8.17%) | $34.99 | $30.85 | 172,400 | $218.82 M |
| 11/08/2024 | $29.05 | $30.84 (6.16%) | $32.52 | $28.35 | 200,329 | $200.58 M |
| 11/07/2024 | $24.50 | $28.44 (16.08%) | $29.98 | $24.50 | 230,100 | $184.97 M |
| 11/06/2024 | $26.35 | $24.80 (-5.88%) | $26.53 | $24.31 | 106,314 | $161.30 M |
| 11/05/2024 | $27.05 | $26.46 (-2.18%) | $28.19 | $26.43 | 91,949 | $172.09 M |
| 11/04/2024 | $28.81 | $27.63 (-4.1%) | $29.36 | $27.27 | 141,059 | $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 |