NASDAQ : TIL
Instil Bio, Inc. — Price history
Healthcare · Biotechnology · United States
Last price 6.8 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 46.12M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Instil Bio, Inc. (TIL) closed at 6.8 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 6.73 | 6.73 | 6.73 | 6.8 | 836 | +0.00% |
| 2026-10-30 | 6.74 | 6.87 | 6.51 | 6.8 | 25,228 | -0.37% |
| 2026-10-29 | 6.71 | 7.12 | 6.71 | 6.825 | 57,660 | +0.52% |
| 2026-10-28 | 5.85 | 6.93 | 5.85 | 6.79 | 149,610 | +16.27% |
| 2026-10-27 | 5.56 | 6.08 | 5.56 | 5.84 | 102,053 | +4.85% |
| 2026-10-26 | 5.86 | 5.88 | 5.57 | 5.57 | 36,689 | -4.62% |
| 2026-10-23 | 5.76 | 5.9 | 5.66 | 5.84 | 121,348 | +2.46% |
| 2026-10-22 | 5.8 | 5.94 | 5.68 | 5.7 | 84,883 | -1.21% |
| 2026-10-21 | 6.01 | 6.09 | 5.73 | 5.77 | 40,868 | -2.86% |
| 2026-10-20 | 5.88 | 6.19 | 5.85 | 5.94 | 100,161 | +2.59% |
| 2026-10-19 | 5.89 | 6.35 | 5.62 | 5.79 | 147,895 | -2.03% |
| 2026-10-16 | 6.18 | 6.45 | 5.91 | 5.91 | 25,173 | -3.59% |
| 2026-10-15 | 6.08 | 6.495 | 6.08 | 6.13 | 33,024 | +3.03% |
| 2026-10-14 | 6.06 | 6.22 | 5.93 | 5.95 | 44,119 | -3.72% |
| 2026-10-13 | 6.611 | 6.611 | 6.025 | 6.18 | 27,606 | -6.08% |
| 2026-10-12 | 6.65 | 6.66 | 6.51 | 6.58 | 11,333 | -2.37% |
| 2026-10-09 | 6.69 | 6.76 | 6.53 | 6.74 | 37,620 | +2.74% |
| 2026-10-08 | 6.84 | 6.895 | 6.41 | 6.56 | 54,498 | -4.93% |
| 2026-10-07 | 6.89 | 7 | 6.85 | 6.9 | 7,273 | +0.22% |
| 2026-10-06 | 7.22 | 7.22 | 6.82 | 6.885 | 24,191 | -0.94% |
| 2026-10-05 | 7.22 | 7.35 | 6.95 | 6.95 | 12,944 | -3.74% |
| 2026-10-02 | 7.19 | 7.44 | 7.15 | 7.22 | 28,551 | -0.21% |
| 2026-10-01 | 7.15 | 7.3 | 7.13 | 7.235 | 5,201 | -0.07% |
| 2026-09-30 | 7.19 | 7.385 | 7.14 | 7.24 | 8,701 | +1.40% |
| 2026-09-29 | 7.04 | 7.23 | 7.04 | 7.14 | 4,130 | +1.42% |
| 2026-09-28 | 7.115 | 7.16 | 7.03 | 7.04 | 11,568 | -1.81% |
| 2026-09-25 | 7.05 | 7.17 | 7.05 | 7.17 | 9,505 | +0.70% |
| 2026-09-24 | 7.14 | 7.24 | 7.05 | 7.12 | 8,361 | -1.59% |
| 2026-09-23 | 7.03 | 7.38 | 7.03 | 7.235 | 11,584 | +1.47% |
| 2026-09-22 | 7.02 | 7.2 | 7 | 7.13 | 23,893 | +0.85% |
| 2026-09-21 | 7.09 | 7.2 | 6.92 | 7.07 | 69,053 | -0.28% |
| 2026-09-18 | 7.13 | 7.21 | 7.08 | 7.09 | 27,516 | -1.66% |
| 2026-09-17 | 7.305 | 7.399 | 7.1 | 7.21 | 11,683 | +0.42% |
| 2026-09-16 | 7.29 | 7.29 | 7.16 | 7.18 | 8,532 | -0.42% |
| 2026-09-15 | 7.46 | 7.46 | 7.21 | 7.21 | 17,341 | -3.22% |
| 2026-09-14 | 7.36 | 7.64 | 7.36 | 7.45 | 22,440 | +0.95% |
| 2026-09-11 | 7.32 | 7.67 | 7.32 | 7.38 | 33,973 | +0.27% |
| 2026-09-10 | 7.54 | 7.7 | 7.36 | 7.36 | 11,375 | -2.90% |
| 2026-09-09 | 7.66 | 7.7 | 7.5 | 7.58 | 7,839 | -3.07% |
| 2026-09-08 | 7.58 | 7.82 | 7.5 | 7.82 | 6,281 | +3.17% |
| 2026-09-04 | 7.59 | 7.64 | 7.58 | 7.58 | 3,011 | -1.04% |
| 2026-09-03 | 7.71 | 7.78 | 7.585 | 7.66 | 6,456 | -0.33% |
| 2026-09-02 | 7.73 | 7.79 | 7.67 | 7.685 | 3,882 | -0.07% |
| 2026-09-01 | 7.71 | 7.81 | 7.59 | 7.69 | 11,900 | +1.05% |
| 2026-08-31 | 7.56 | 7.69 | 7.54 | 7.61 | 2,601 | +0.40% |
| 2026-08-28 | 7.79 | 7.83 | 7.45 | 7.58 | 14,491 | -3.56% |
| 2026-08-27 | 7.685 | 7.875 | 7.6 | 7.86 | 8,285 | +0.38% |
| 2026-08-26 | 7.745 | 7.89 | 7.62 | 7.83 | 10,692 | +3.03% |
| 2026-08-25 | 7.75 | 7.88 | 7.6 | 7.6 | 5,377 | -2.69% |
| 2026-08-24 | 7.72 | 7.81 | 7.6 | 7.81 | 12,789 | +3.03% |
| 2026-08-21 | 7.4 | 7.88 | 7.4 | 7.58 | 9,204 | +2.02% |
| 2026-08-20 | 7.32 | 7.483 | 7.32 | 7.43 | 3,173 | +0.54% |
| 2026-08-19 | 7.41 | 7.44 | 7.39 | 7.39 | 2,828 | +1.09% |
| 2026-08-18 | 7.37 | 7.4 | 7.3 | 7.31 | 2,663 | -0.68% |
| 2026-08-17 | 7.4 | 7.48 | 7.325 | 7.36 | 5,543 | -0.27% |
| 2026-08-14 | 7.3 | 7.5 | 7.3 | 7.38 | 13,524 | +1.51% |
| 2026-08-13 | 7.32 | 7.5 | 7.26 | 7.27 | 11,885 | -2.81% |
| 2026-08-12 | 7.271 | 7.48 | 7.271 | 7.48 | 3,805 | -0.13% |
| 2026-08-11 | 7.47 | 7.5 | 7.37 | 7.49 | 6,982 | +1.08% |
| 2026-08-10 | 7.27 | 7.41 | 7.26 | 7.41 | 1,009 | +0.00% |
| 2026-08-07 | 7.345 | 7.49 | 7.27 | 7.41 | 11,774 | +1.79% |
| 2026-08-06 | 7.34 | 7.49 | 7.21 | 7.28 | 2,281 | +0.28% |
| 2026-08-05 | 7.175 | 7.3 | 7.14 | 7.26 | 9,583 | +0.14% |
| 2026-08-04 | 7.13 | 7.5 | 7.022 | 7.25 | 12,541 | +0.42% |
| 2026-08-03 | 7.12 | 7.28 | 7.12 | 7.22 | 10,340 | +1.40% |
| 2026-07-31 | 7.19 | 7.19 | 7.05 | 7.12 | 10,380 | -0.28% |
| 2026-07-30 | 7.2 | 7.2 | 7.113 | 7.14 | 7,874 | -1.11% |
| 2026-07-29 | 7.221 | 7.3 | 7.21 | 7.22 | 5,352 | -0.96% |
| 2026-07-28 | 7.25 | 7.29 | 7.18 | 7.29 | 7,770 | +1.96% |
| 2026-07-27 | 7.14 | 7.17 | 7.05 | 7.15 | 15,177 | +0.28% |
| 2026-07-24 | 7.252 | 7.252 | 7.08 | 7.13 | 11,046 | -0.97% |
| 2026-07-23 | 7.3 | 7.31 | 7.15 | 7.2 | 9,746 | -0.69% |
| 2026-07-22 | 7.43 | 7.43 | 7.19 | 7.25 | 17,997 | +0.00% |
| 2026-07-21 | 7.19 | 7.45 | 7.19 | 7.25 | 4,299 | +0.00% |
| 2026-07-20 | 7.43 | 7.48 | 7.22 | 7.25 | 20,208 | -2.29% |
| 2026-07-17 | 7.53 | 7.53 | 7.42 | 7.42 | 9,108 | -1.20% |
| 2026-07-16 | 7.54 | 7.615 | 7.41 | 7.51 | 9,934 | -1.44% |
| 2026-07-15 | 7.678 | 7.7 | 7.62 | 7.62 | 4,915 | -2.50% |
| 2026-07-14 | 7.65 | 8 | 7.65 | 7.815 | 18,502 | +2.29% |
| 2026-07-13 | 7.89 | 7.91 | 7.5 | 7.64 | 27,575 | -0.78% |
| 2026-07-10 | 7.7 | 7.79 | 7.62 | 7.7 | 10,096 | +0.52% |
| 2026-07-09 | 7.94 | 7.94 | 7.56 | 7.66 | 15,855 | -1.54% |
| 2026-07-08 | 7.872 | 7.88 | 7.581 | 7.78 | 9,802 | +0.39% |
| 2026-07-07 | 7.702 | 7.78 | 7.67 | 7.75 | 13,183 | +0.39% |
| 2026-07-06 | 7.73 | 7.794 | 7.56 | 7.72 | 11,111 | -0.13% |
| 2026-07-02 | 7.82 | 7.99 | 7.69 | 7.73 | 6,841 | +0.52% |
| 2026-07-01 | 7.72 | 7.81 | 7.53 | 7.69 | 15,255 | +0.00% |
| 2026-06-30 | 7.62 | 7.745 | 7.52 | 7.69 | 17,207 | +2.12% |
| 2026-06-29 | 7.44 | 7.67 | 7.35 | 7.53 | 17,273 | +1.35% |
| 2026-06-26 | 8.08 | 8.08 | 7.351 | 7.43 | 19,563 | -0.40% |
| 2026-06-25 | 7.905 | 7.905 | 7.45 | 7.46 | 19,946 | -2.36% |
| 2026-06-24 | 7.59 | 7.81 | 7.59 | 7.64 | 5,506 | +1.06% |
| 2026-06-23 | 7.56 | 7.89 | 7.56 | 7.56 | 13,926 | +0.00% |
| 2026-06-22 | 7.5 | 7.76 | 7.5 | 7.56 | 14,795 | +0.80% |
| 2026-06-18 | 7.61 | 7.745 | 7.5 | 7.5 | 22,519 | -0.79% |
| 2026-06-17 | 7.62 | 7.76 | 7.555 | 7.56 | 22,001 | -0.66% |
| 2026-06-16 | 7.87 | 7.9 | 7.58 | 7.61 | 71,288 | -3.91% |
| 2026-06-15 | 7.95 | 7.96 | 7.849 | 7.92 | 29,053 | +0.00% |
| 2026-06-12 | 7.93 | 8.06 | 7.87 | 7.92 | 12,410 | -0.13% |
| 2026-06-11 | 7.98 | 7.988 | 7.93 | 7.93 | 8,066 | -0.63% |
| 2026-06-10 | 8.132 | 8.132 | 7.97 | 7.98 | 8,116 | -0.50% |
| 2026-06-09 | 8.15 | 8.15 | 7.95 | 8.02 | 16,178 | -0.74% |
| 2026-06-08 | 8.09 | 8.22 | 8.02 | 8.08 | 10,379 | +0.12% |
| 2026-06-05 | 8.14 | 8.14 | 8.01 | 8.07 | 6,307 | -0.86% |
| 2026-06-04 | 8 | 8.33 | 8 | 8.14 | 10,243 | -1.09% |
| 2026-06-03 | 8.05 | 8.3 | 8.05 | 8.23 | 14,748 | +1.48% |
| 2026-06-02 | 8.05 | 8.15 | 8.02 | 8.11 | 15,203 | +0.00% |
| 2026-06-01 | 8.14 | 8.2 | 8.03 | 8.11 | 16,445 | +0.50% |
| 2026-05-29 | 8.19 | 8.19 | 8.06 | 8.07 | 16,296 | -0.37% |
| 2026-05-28 | 8.11 | 8.17 | 8.01 | 8.1 | 25,597 | -0.49% |
| 2026-05-27 | 8.12 | 8.24 | 8.11 | 8.14 | 12,214 | +0.25% |
| 2026-05-26 | 8.21 | 8.27 | 8.08 | 8.12 | 26,940 | -0.73% |
| 2026-05-22 | 8.1 | 8.21 | 8.074 | 8.18 | 17,873 | +0.74% |
| 2026-05-21 | 8 | 8.16 | 8 | 8.12 | 59,214 | +1.25% |
| 2026-05-20 | 8.03 | 8.185 | 7.9 | 8.02 | 87,715 | +0.00% |
| 2026-05-19 | 8.14 | 8.22 | 8.02 | 8.02 | 59,825 | -1.35% |
| 2026-05-18 | 8.02 | 8.234 | 8 | 8.13 | 50,492 | +0.74% |
| 2026-05-15 | 8.14 | 8.14 | 8 | 8.07 | 37,049 | +0.31% |
| 2026-05-14 | 8.165 | 8.18 | 8 | 8.045 | 20,799 | +0.31% |
| 2026-05-13 | 8.05 | 8.175 | 8 | 8.02 | 35,287 | -0.99% |