5 DAY PERFORMANCE
+10.00%
1 MONTH PERFORMANCE
+152.42%
3 MONTH PERFORMANCE
+79.63%
6 MONTH PERFORMANCE
+18.44%
YEAR-TO-DATE PERFORMANCE
+72.29%
1 YEAR PERFORMANCE
+207.38%
Instil Bio, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 04/11/2025 | $14.09 | $15.03 (6.67%) | $15.03 | $13.61 | 48.00 K | $98.08 M |
| 04/10/2025 | $15.00 | $14.18 (-5.47%) | $15.54 | $13.62 | 52.60 K | $92.54 M |
| 04/09/2025 | $13.34 | $15.12 (13.34%) | $15.54 | $12.47 | 102.90 K | $98.67 M |
| 04/08/2025 | $14.33 | $13.59 (-5.16%) | $15.14 | $13.53 | 60.10 K | $88.69 M |
| 04/07/2025 | $13.89 | $13.88 (-0.07%) | $14.47 | $12.95 | 93.00 K | $90.58 M |
| 04/04/2025 | $15.02 | $14.61 (-2.73%) | $16.32 | $14.34 | 140.36 K | $95.34 M |
| 04/03/2025 | $17.20 | $16.63 (-3.31%) | $17.88 | $16.33 | 73.70 K | $108.53 M |
| 04/02/2025 | $16.96 | $18.32 (8.02%) | $18.92 | $16.96 | 106.84 K | $119.55 M |
| 04/01/2025 | $17.36 | $17.02 (-1.96%) | $17.74 | $16.51 | 82.00 K | $111.07 M |
| 03/31/2025 | $17.49 | $17.36 (-0.74%) | $18.17 | $17.00 | 62.20 K | $113.29 M |
| 03/28/2025 | $19.41 | $18.08 (-6.85%) | $19.53 | $17.90 | 48.02 K | $117.99 M |
| 03/27/2025 | $17.87 | $19.36 (8.34%) | $19.61 | $17.87 | 54.53 K | $126.34 M |
| 03/26/2025 | $18.52 | $17.99 (-2.86%) | $18.96 | $17.90 | 52.60 K | $117.40 M |
| 03/25/2025 | $19.62 | $18.36 (-6.42%) | $19.62 | $18.11 | 70.30 K | $119.82 M |
| 03/24/2025 | $17.95 | $19.51 (8.69%) | $20.27 | $17.95 | 59.42 K | $127.32 M |
| 03/21/2025 | $19.25 | $17.89 (-7.06%) | $20.52 | $17.85 | 147.40 K | $116.75 M |
| 03/20/2025 | $19.65 | $19.71 (0.31%) | $20.34 | $19.31 | 51.64 K | $128.63 M |
| 03/19/2025 | $21.18 | $19.87 (-6.19%) | $22.09 | $19.36 | 67.40 K | $129.67 M |
| 03/18/2025 | $21.31 | $20.99 (-1.5%) | $22.09 | $20.74 | 86.84 K | $136.98 M |
| 03/17/2025 | $19.09 | $21.63 (13.31%) | $22.00 | $19.09 | 137.84 K | $141.15 M |
| 03/14/2025 | $19.42 | $19.88 (2.37%) | $19.88 | $18.59 | 78.40 K | $129.73 M |
| 03/13/2025 | $17.91 | $19.06 (6.42%) | $19.06 | $17.91 | 70.10 K | $124.38 M |
| 03/12/2025 | $17.64 | $18.09 (2.55%) | $18.54 | $17.31 | 56.30 K | $118.05 M |
| 03/11/2025 | $16.51 | $17.35 (5.09%) | $17.47 | $15.66 | 80.80 K | $113.22 M |
| 03/10/2025 | $18.00 | $16.50 (-8.33%) | $18.60 | $16.50 | 76.58 K | $107.68 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
