Instil Bio, Inc.TILNASDAQ
LOADING
|||
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $7.24 | $7.44 | $6.96 | $7.21 | 74,292 |
| 1/30/2026 | $7.08 | $7.25 | $7.01 | $7.06 | 36,200 |
| 1/29/2026 | $7.12 | $7.32 | $7.02 | $7.20 | 44,800 |
| 1/28/2026 | $7.13 | $7.19 | $7.00 | $7.09 | 58,707 |
| 1/27/2026 | $7.07 | $7.16 | $6.96 | $7.16 | 43,936 |
| 1/26/2026 | $7.06 | $7.12 | $6.79 | $7.07 | 92,400 |
| 1/23/2026 | $7.08 | $7.25 | $7.00 | $7.14 | 76,842 |
| 1/22/2026 | $7.18 | $7.29 | $7.03 | $7.06 | 101,809 |
| 1/21/2026 | $7.08 | $7.25 | $7.02 | $7.08 | 83,703 |
| 1/20/2026 | $7.00 | $7.23 | $6.96 | $7.08 | 114,733 |
| 1/16/2026 | $7.16 | $7.36 | $7.02 | $7.07 | 74,826 |
| 1/15/2026 | $7.16 | $7.22 | $7.01 | $7.11 | 48,100 |
| 1/14/2026 | $7.09 | $7.31 | $7.00 | $7.19 | 87,025 |
| 1/13/2026 | $7.18 | $7.20 | $7.00 | $7.20 | 28,117 |
| 1/12/2026 | $7.09 | $7.23 | $6.91 | $7.15 | 159,702 |
| 1/9/2026 | $7.31 | $7.42 | $6.94 | $7.13 | 264,194 |
| 1/8/2026 | $7.14 | $7.42 | $6.77 | $7.39 | 436,905 |
| 1/7/2026 | $6.69 | $7.38 | $6.68 | $7.18 | 855,541 |
| 1/6/2026 | $6.28 | $7.00 | $5.67 | $6.66 | 2.52M |
| 1/5/2026 | $11.39 | $12.91 | $11.35 | $12.29 | 140,400 |
| 1/2/2026 | $11.16 | $11.60 | $10.90 | $11.27 | 66,442 |
| 12/31/2025 | $10.32 | $11.10 | $10.32 | $11.00 | 95,600 |
| 12/30/2025 | $10.73 | $10.85 | $10.17 | $10.38 | 106,829 |
| 12/29/2025 | $11.25 | $11.43 | $10.59 | $10.78 | 72,000 |
| 12/26/2025 | $11.38 | $11.49 | $11.05 | $11.31 | 39,200 |
| 12/24/2025 | $11.47 | $11.60 | $11.00 | $11.46 | 49,100 |
| 12/23/2025 | $11.25 | $11.48 | $11.11 | $11.48 | 16,833 |
| 12/22/2025 | $11.42 | $11.60 | $10.96 | $11.50 | 58,000 |
| 12/19/2025 | $11.27 | $11.63 | $11.13 | $11.27 | 54,619 |
| 12/18/2025 | $10.91 | $11.24 | $10.72 | $11.10 | 69,100 |
| 12/17/2025 | $11.23 | $11.85 | $10.97 | $11.01 | 39,200 |
| 12/16/2025 | $11.00 | $11.29 | $10.75 | $11.25 | 61,200 |
| 12/15/2025 | $11.03 | $11.19 | $10.69 | $11.12 | 25,720 |
| 12/12/2025 | $11.08 | $11.42 | $10.70 | $10.84 | 62,100 |
| 12/11/2025 | $11.20 | $11.38 | $10.94 | $10.96 | 54,810 |
| 12/10/2025 | $11.05 | $11.51 | $11.05 | $11.39 | 44,500 |
| 12/9/2025 | $11.08 | $11.18 | $10.84 | $11.04 | 33,939 |
| 12/8/2025 | $11.12 | $11.51 | $10.82 | $11.11 | 91,800 |
| 12/5/2025 | $11.34 | $11.44 | $10.76 | $10.92 | 50,600 |
| 12/4/2025 | $11.31 | $11.73 | $11.21 | $11.40 | 67,402 |
| 12/3/2025 | $10.89 | $11.60 | $10.85 | $11.49 | 54,850 |
| 12/2/2025 | $11.55 | $11.55 | $10.70 | $10.78 | 90,943 |
| 12/1/2025 | $12.44 | $12.62 | $11.44 | $11.44 | 50,540 |
| 11/28/2025 | $12.16 | $12.92 | $11.98 | $12.76 | 23,808 |
| 11/26/2025 | $11.53 | $12.38 | $11.26 | $11.98 | 84,918 |
| 11/25/2025 | $11.83 | $12.02 | $11.35 | $11.48 | 39,800 |
| 11/24/2025 | $12.25 | $12.46 | $11.53 | $11.83 | 117,132 |
| 11/21/2025 | $12.15 | $13.50 | $11.56 | $13.14 | 130,100 |
| 11/20/2025 | $12.41 | $13.07 | $11.82 | $11.97 | 72,937 |
| 11/19/2025 | $12.97 | $13.02 | $12.02 | $12.20 | 49,500 |
| 11/18/2025 | $12.51 | $13.02 | $12.28 | $13.00 | 85,002 |
| 11/17/2025 | $14.50 | $14.54 | $12.28 | $12.77 | 199,913 |
| 11/14/2025 | $13.51 | $14.87 | $13.51 | $14.42 | 48,926 |
| 11/13/2025 | $14.80 | $15.23 | $13.76 | $13.91 | 72,300 |
| 11/12/2025 | $15.75 | $15.88 | $14.50 | $14.99 | 82,100 |
| 11/11/2025 | $14.63 | $16.00 | $13.53 | $15.75 | 99,500 |
| 11/10/2025 | $15.80 | $15.80 | $14.74 | $14.81 | 51,197 |
| 11/7/2025 | $14.80 | $15.10 | $13.76 | $15.09 | 67,018 |
| 11/6/2025 | $15.32 | $15.32 | $14.81 | $15.02 | 21,925 |
| 11/5/2025 | $15.28 | $15.71 | $15.06 | $15.44 | 43,900 |