-
5 DAY PERFORMANCE
-27.63% -
1 MONTH PERFORMANCE
+244.31% -
3 MONTH PERFORMANCE
+392.62% -
6 MONTH PERFORMANCE
+336.56% -
YEAR-TO-DATE PERFORMANCE
+539.37% -
1 YEAR PERFORMANCE
+513.60%
Instil Bio, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $52.27 | $48.48 (-7.25%) | $55.19 | $48.12 | 156,648 | $315.37 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 |
| 08/02/2024 | $12.96 | $11.84 (-8.64%) | $12.96 | $11.51 | 43,600 | $77.01 M |
| 08/01/2024 | $12.74 | $12.45 (-2.28%) | $13.20 | $11.50 | 112,900 | $80.97 M |
| 07/31/2024 | $12.35 | $12.18 (-1.38%) | $12.35 | $12.05 | 3,800 | $79.22 M |
| 07/30/2024 | $12.48 | $12.35 (-1.04%) | $12.55 | $12.10 | 3,218 | $80.32 M |
| 07/29/2024 | $12.66 | $12.17 (-3.87%) | $12.67 | $12.05 | 20,031 | $79.15 M |
| 07/26/2024 | $12.68 | $12.53 (-1.18%) | $12.70 | $12.50 | 4,044 | $81.49 M |
| 07/25/2024 | $12.70 | $12.67 (-0.24%) | $12.70 | $12.67 | 2,500 | $82.40 M |
| 07/24/2024 | $12.80 | $12.79 (-0.08%) | $12.80 | $12.78 | 1,800 | $83.19 M |
| 07/23/2024 | $12.45 | $12.62 (1.37%) | $12.75 | $12.40 | 6,725 | $82.08 M |
| 07/22/2024 | $12.66 | $12.80 (1.11%) | $12.80 | $12.43 | 2,580 | $83.25 M |
| 07/19/2024 | $12.31 | $12.65 (2.76%) | $12.65 | $12.30 | 4,019 | $82.27 M |
| 07/18/2024 | $12.93 | $12.62 (-2.4%) | $12.93 | $12.36 | 9,191 | $82.08 M |
| 07/17/2024 | $13.04 | $13.00 (-0.31%) | $13.25 | $12.61 | 38,645 | $84.55 M |
| 07/16/2024 | $13.53 | $13.23 (-2.22%) | $13.65 | $12.60 | 25,980 | $86.05 M |
| 07/15/2024 | $13.00 | $13.51 (3.92%) | $13.95 | $13.00 | 93,127 | $87.87 M |
| 07/12/2024 | $12.14 | $12.72 (4.78%) | $13.24 | $12.00 | 462,018 | $82.73 M |
| 07/11/2024 | $9.82 | $9.70 (-1.22%) | $10.01 | $9.70 | 6,007 | $63.09 M |
| 07/10/2024 | $10.16 | $10.01 (-1.48%) | $10.16 | $10.01 | 5,482 | $65.10 M |
| 07/09/2024 | $10.15 | $10.01 (-1.38%) | $10.15 | $10.01 | 858 | $65.10 M |
| 07/08/2024 | $10.16 | $10.16 (0%) | $10.16 | $10.05 | 2,949 | $66.08 M |
| 07/05/2024 | $10.04 | $9.89 (-1.49%) | $10.17 | $9.62 | 5,625 | $64.32 M |