Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqCM - Nasdaq Real Time Price USD

Instil Bio, Inc. (TIL)

Compare
16.48
-0.32
(-1.90%)
At close: April 15 at 4:00:00 PM EDT
16.48
0.00
(0.00%)
After hours: April 15 at 4:05:04 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 15, 202517.2018.7115.6916.4816.4864,200
Apr 14, 202515.8917.7315.1516.8016.80158,300
Apr 11, 202514.0915.0313.6115.0315.0348,000
Apr 10, 202515.0015.5413.6214.1814.1852,600
Apr 9, 202513.3415.5412.4715.1215.12102,900
Apr 8, 202514.3315.1413.5313.5913.5960,100
Apr 7, 202513.8914.4712.9513.8813.8893,000
Apr 4, 202515.0216.3214.3414.6114.61140,300
Apr 3, 202517.2017.8816.3316.6316.6373,700
Apr 2, 202516.9618.9216.9618.3218.32106,800
Apr 1, 202517.3617.7416.5117.0217.0282,000
Mar 31, 202517.4918.1717.0017.3617.3662,200
Mar 28, 202519.4119.5317.9018.0818.0848,000
Mar 27, 202517.8719.6117.8719.3619.3654,500
Mar 26, 202518.5218.9617.9017.9917.9952,600
Mar 25, 202519.6219.6218.1018.3618.3670,300
Mar 24, 202517.9520.2717.9519.5119.5159,400
Mar 21, 202519.2520.5217.8517.8917.89147,400
Mar 20, 202519.6520.3419.3119.7119.7151,600
Mar 19, 202521.1822.0919.3619.8719.8767,400
Mar 18, 202521.3122.0920.7420.9920.9986,700
Mar 17, 202519.0922.0019.0921.6321.63137,800
Mar 14, 202519.4219.8818.5819.8819.8878,400
Mar 13, 202517.9119.0617.9119.0619.0670,100
Mar 12, 202517.6418.5317.3118.0918.0956,300
Mar 11, 202516.5117.4715.6617.3517.3580,800
Mar 10, 202518.0018.6016.5016.5016.5076,500
Mar 7, 202519.1320.2618.0118.3118.3178,300
Mar 6, 202517.6119.3817.3719.1919.1957,100
Mar 5, 202517.6618.3917.0218.0518.0549,400
Mar 4, 202518.5118.8816.0817.5017.50159,700
Mar 3, 202522.0022.6317.6818.2818.28230,200
Feb 28, 202519.0620.3019.0620.1020.1078,200
Feb 27, 202520.2020.4919.3119.3219.3243,800
Feb 26, 202521.0021.0119.5720.0020.0040,500
Feb 25, 202520.2121.0119.5920.1520.1582,700
Feb 24, 202522.1222.2820.1320.2220.2267,400
Feb 21, 202524.2524.8622.1222.1222.12118,900
Feb 20, 202525.6525.6523.0024.0124.0179,600
Feb 19, 202524.5525.8023.0825.7225.72172,600
Feb 18, 202523.0025.0022.5425.0025.0092,200
Feb 14, 202523.8023.8021.5123.0123.01101,000
Feb 13, 202519.4323.8919.4323.8523.85183,100
Feb 12, 202519.0019.5819.0019.1719.1744,400
Feb 11, 202520.0020.7019.2419.3019.3074,600
Feb 10, 202521.0821.4520.0220.0220.0260,000
Feb 7, 202523.5323.6320.7520.8320.8350,600
Feb 6, 202522.4623.8922.1823.4423.4498,400
Feb 5, 202522.6023.3322.0922.2622.2629,500
Feb 4, 202520.5822.5720.5822.5722.5733,700
Feb 3, 202521.5022.4020.3820.5920.5948,500
Jan 31, 202523.8523.9922.0422.2622.2658,600
Jan 30, 202526.6526.6523.8024.0124.0179,600
Jan 29, 202525.4726.7024.8126.3126.3194,400
Jan 28, 202524.0026.8023.5725.6125.61117,800
Jan 27, 202522.8124.3122.5124.2924.2962,500
Jan 24, 202524.1424.2022.0123.4323.4376,800
Jan 23, 202519.4425.4919.0324.1324.13232,900
Jan 22, 202519.6520.1619.4019.7219.7260,500
Jan 21, 202521.2022.0719.5119.6119.6160,700
Jan 17, 202521.3121.3520.6320.9720.9736,600
Jan 16, 202521.2922.0020.7421.4221.4271,700
Jan 15, 202520.9021.5020.2021.1921.1949,400
Jan 14, 202519.6421.1919.3620.0320.0393,500
Jan 13, 202519.1619.8018.5619.0219.0264,600
Jan 10, 202521.3021.3019.2819.8519.8596,900
Jan 8, 202523.0823.4620.5522.0022.00175,800
Jan 7, 202522.3927.6921.6023.3723.37476,000
Jan 6, 202520.7521.3320.0420.3520.3569,800
Jan 3, 202521.7522.3520.6120.6120.6180,800
Jan 2, 202519.3821.6219.3821.6221.6292,600
Dec 31, 202418.6619.6618.4019.0919.0989,300
Dec 30, 202419.8020.5918.3518.9918.99111,900
Dec 27, 202421.1921.5019.8820.0520.0559,800
Dec 26, 202421.4521.9121.2021.4021.4027,700
Dec 24, 202421.5621.9020.7021.8921.8956,300
Dec 23, 202420.5921.7220.4621.7221.7288,200
Dec 20, 202419.9721.9019.1220.6120.61127,900
Dec 19, 202420.1820.9219.0120.0820.0885,300
Dec 18, 202421.8822.3719.6019.6019.60117,100
Dec 17, 202422.3522.6921.4521.6921.6974,600
Dec 16, 202422.0122.6721.3422.5022.5069,200
Dec 13, 202421.0622.3220.5721.9721.9773,300
Dec 12, 202423.2023.9420.6621.4321.43138,700
Dec 11, 202425.0725.3923.2023.2123.21151,000
Dec 10, 202427.0127.0924.2524.9924.9976,600
Dec 9, 202427.8829.1626.7927.0527.0562,900
Dec 6, 202426.0030.6426.0027.7727.77105,200
Dec 5, 202427.9029.1125.5126.1926.19142,900
Dec 4, 202426.9529.4026.4128.4028.40174,000
Dec 3, 202427.3528.7925.8026.7926.79138,700
Dec 2, 202427.0830.5526.9927.5827.58138,900
Nov 29, 202430.2830.3726.1626.9126.9191,600
Nov 27, 202425.5330.4525.5329.7029.70150,900
Nov 26, 202426.1727.3525.0625.4325.4374,500
Nov 25, 202426.5628.7525.5626.1726.17117,000
Nov 22, 202424.6926.7724.0926.1526.1591,200
Nov 21, 202424.0024.9922.5324.7624.76132,000
Nov 20, 202425.9126.7123.0723.3623.3693,300
Nov 19, 202424.9326.7024.5126.2026.2077,700
Nov 18, 202426.5026.6724.5024.8724.8767,500
Nov 15, 202428.0729.3526.3426.5026.50152,000
Nov 14, 202433.0033.9029.3829.4429.44191,200
Nov 13, 202437.2437.2430.6831.5431.54287,400
Nov 12, 202433.7036.0833.0933.3833.38166,800
Nov 11, 202431.0934.9930.8533.6333.63172,400
Nov 8, 202429.0532.5228.3530.8430.84200,300
Nov 7, 202424.5029.9824.5028.4428.44230,100
Nov 6, 202426.3526.5324.3124.8024.80106,300
Nov 5, 202427.0528.1926.4226.4626.4691,900
Nov 4, 202428.8129.3627.2727.6327.63141,000
Nov 1, 202431.7532.7628.7228.7828.78106,500
Oct 31, 202433.8434.3831.6131.7731.7798,400
Oct 30, 202433.7534.8433.7534.2834.28109,300
Oct 29, 202438.0044.5033.0634.4134.41474,300
Oct 28, 202431.4635.8031.4635.2935.29172,700
Oct 25, 202430.0032.5929.9531.0631.06112,200
Oct 24, 202432.0033.8330.4030.8830.8850,600
Oct 23, 202433.5834.2431.6831.8131.8159,900
Oct 22, 202434.2035.0832.8033.5833.5884,300
Oct 21, 202437.3337.6034.3034.9034.9085,800
Oct 18, 202439.2239.7536.1137.4537.45115,800
Oct 17, 202440.8041.4039.1839.4639.46123,100
Oct 16, 202440.5241.4238.1841.0041.00122,500
Oct 15, 202443.8044.8440.2640.2840.28134,500
Oct 14, 202442.0445.0740.7543.5843.58227,700
Oct 11, 202437.4142.0735.6842.0742.07189,200
Oct 10, 202438.2439.5936.1137.4937.49131,300
Oct 9, 202434.9340.7934.9338.6638.66228,200
Oct 8, 202439.4741.0132.8535.6035.60365,300
Oct 7, 202447.7848.6039.3539.9539.95341,400
Oct 4, 202452.2755.1948.1248.4848.48156,400
Oct 3, 202456.2158.0052.3052.3052.30181,500
Oct 2, 202460.9762.4158.0058.0058.00158,700
Oct 1, 202467.8669.0061.2461.2561.25117,800
Sep 30, 202467.5969.9866.0067.3267.3295,400
Sep 27, 202468.3670.1663.0065.6265.62115,300
Sep 26, 202468.9571.9767.0668.3668.36155,600
Sep 25, 202468.2870.4167.3669.0969.09148,200
Sep 24, 202465.9972.8765.9968.2868.28166,700
Sep 23, 202465.8670.0563.4667.5067.50240,300
Sep 20, 202459.1066.4557.9966.2566.25275,800
Sep 19, 202466.5870.9458.5358.7558.75286,900
Sep 18, 202464.7573.6960.0166.1066.10540,100
Sep 17, 202458.0266.4351.4764.7964.79947,900
Sep 16, 202473.0076.1358.8864.3164.311,842,900
Sep 13, 202450.0092.0048.2784.5284.523,923,300
Sep 12, 202429.7059.0229.5046.4646.461,895,300
Sep 11, 202424.3032.4023.7729.6529.65574,900
Sep 10, 202421.8124.7021.4024.5824.58460,400
Sep 9, 202416.4023.7216.0121.9921.991,144,900
Sep 6, 202414.0714.3513.8314.2514.2525,000
Sep 5, 202414.7514.7513.7514.1514.1560,500
Sep 4, 202413.8014.7413.3514.7414.7447,100
Sep 3, 202413.7913.9413.2413.9313.9317,500
Aug 30, 202412.8813.9512.5713.9513.9539,200
Aug 29, 202412.6512.7112.1012.5512.5521,700
Aug 28, 202412.9012.9712.5812.6512.6512,900
Aug 27, 202413.0713.1612.7512.8712.8723,300
Aug 26, 202413.7413.7412.9713.2313.2328,500
Aug 23, 202412.4013.7312.4013.5513.5567,900
Aug 22, 202412.0012.6511.5512.5012.5037,100
Aug 21, 202411.6612.0011.3512.0012.0044,500
Aug 20, 202410.8211.6210.4411.6211.6227,600
Aug 19, 202410.3011.0010.0610.9910.9950,900
Aug 16, 202410.3110.549.9010.0610.0613,800
Aug 15, 202411.0511.0510.1110.2210.2210,700
Aug 14, 202411.2011.2010.4410.4610.4620,100
Aug 13, 202410.6310.869.8510.3510.3539,100
Aug 12, 202411.0511.0510.5010.5810.587,500
Aug 9, 202411.3011.5310.6610.8010.8044,500
Aug 8, 202410.8211.7110.5511.7111.7146,200
Aug 7, 202411.4011.4310.7910.8910.895,000
Aug 6, 202411.5912.3611.2511.4011.4011,800
Aug 5, 202411.3611.4510.5511.3211.3222,700
Aug 2, 202412.9612.9611.5111.8411.8443,600
Aug 1, 202412.7413.2011.5012.4512.45112,900
Jul 31, 202412.3512.3512.0512.1812.183,800
Jul 30, 202412.4812.5512.1012.3512.353,200
Jul 29, 202412.6612.6712.0512.1712.1720,000
Jul 26, 202412.6812.7012.5012.5312.534,000
Jul 25, 202412.7012.7012.6712.6712.672,500
Jul 24, 202412.8012.8012.7712.7912.791,800
Jul 23, 202412.4512.7512.4012.6212.626,700
Jul 22, 202412.6612.8012.4312.8012.802,600
Jul 19, 202412.3112.6512.3012.6512.654,000
Jul 18, 202412.9312.9312.3612.6212.629,200
Jul 17, 202413.0413.2512.6113.0013.0038,600
Jul 16, 202413.5313.6512.6013.2313.2326,000
Jul 15, 202413.0013.9513.0013.5113.5193,100
Jul 12, 202412.1413.2412.0012.7212.72461,800
Jul 11, 20249.8210.019.709.709.706,000
Jul 10, 202410.1610.1610.0110.0110.015,500
Jul 9, 202410.1510.1510.0110.0110.01900
Jul 8, 202410.1610.1610.0510.1610.162,900
Jul 5, 202410.0410.179.629.899.895,600
Jul 3, 202410.0510.3010.0010.2210.223,200
Jul 2, 202410.7610.7610.0410.0410.043,200
Jul 1, 202410.2110.5110.2110.3010.306,400
Jun 28, 202410.0010.5610.0010.2910.292,700
Jun 27, 20249.7610.809.729.919.9144,100
Jun 26, 20249.829.859.639.709.704,800
Jun 25, 20249.959.959.859.859.851,400
Jun 24, 202410.2910.299.809.959.952,000
Jun 21, 20249.7410.359.7410.3310.333,500
Jun 20, 20249.6210.009.629.919.9116,700
Jun 18, 20249.7710.459.779.869.863,100
Jun 17, 202410.4410.849.659.999.9916,100
Jun 14, 202410.4510.4510.4410.4410.44700
Jun 13, 202410.8110.8110.2510.5010.503,200
Jun 12, 202411.2911.2910.1110.7610.766,300
Jun 11, 202410.3411.1010.3410.8410.8412,200
Jun 10, 202410.5510.8310.4210.4710.476,600
Jun 7, 202410.6210.7810.5510.7010.704,200
Jun 6, 202410.7510.8110.6210.6710.671,500
Jun 5, 202410.7311.0210.6610.6610.662,800
Jun 4, 202410.6511.1510.6210.6610.666,900
Jun 3, 202410.6311.4210.6311.0011.003,600
May 31, 202411.0211.0210.5810.6910.694,800
May 30, 202410.7511.3110.7511.0411.043,700
May 29, 202410.9310.9310.6010.6010.608,700
May 28, 202410.8111.0910.7110.9610.9614,700
May 24, 202411.2511.4710.8011.0311.0313,500
May 23, 202411.4911.4911.1811.2411.242,200
May 22, 202411.4511.5911.2211.2211.224,100
May 21, 202411.0411.6311.0411.1711.171,300
May 20, 202411.3511.4411.2211.4411.441,400
May 17, 202411.7911.8811.5011.5011.501,000
May 16, 202412.0012.0011.6111.8011.806,600
May 15, 202411.9912.5011.9912.1012.105,300
May 14, 202411.3311.8811.3011.8811.8811,300
May 13, 202411.7711.8811.2811.8011.807,900
May 10, 202410.9111.8110.8511.5811.5854,800
May 9, 202411.6011.8011.0611.2311.2332,300
May 8, 202411.6011.6011.2611.2611.262,900
May 7, 202411.5311.7310.9011.2511.2513,200
May 6, 202411.6011.7211.3011.5411.544,800
May 3, 202411.3311.7310.7711.3011.3012,300
May 2, 202410.8011.2210.7611.2211.223,600
May 1, 202410.9010.9310.5310.7210.726,200
Apr 30, 202410.4910.9310.4910.8210.826,100
Apr 29, 202410.2710.6310.2510.4810.4815,700
Apr 26, 202410.4510.7410.4510.6010.606,600
Apr 25, 202410.2610.4310.1510.4010.4021,000
Apr 24, 202410.6010.7110.4510.7110.715,100
Apr 23, 202410.7710.7810.7510.7510.752,100
Apr 22, 202410.6010.7810.4110.7110.716,500
Apr 19, 202410.3510.7710.3510.6410.649,900
Apr 18, 202410.3410.5510.3410.4110.417,500
Apr 17, 202410.4810.6510.3610.5910.5912,000
Apr 16, 202410.2910.3710.1710.3310.3312,800

Related Tickers

HLVX HilleVax, Inc.
1.6500
-1.79%
 
SEER Seer, Inc.
2.1000
+0.48%
 
ANRO Alto Neuroscience, Inc.
2.3600
+13.46%
 
EPIX ESSA Pharma Inc.
1.6300
-1.21%
 
IPSC Century Therapeutics, Inc.
0.5010
+0.36%
 
TBPH Theravance Biopharma, Inc.
8.63
-1.15%
 
ASMB Assembly Biosciences, Inc.
9.81
-3.82%
 
SPRO Spero Therapeutics, Inc.
0.7444
+6.19%
 
VTYX Ventyx Biosciences, Inc.
1.1100
+0.91%
 
KZR Kezar Life Sciences, Inc.
4.1100
-4.86%