2m 2m 2m 2m 2m 2m 2m
INSTIL BIO (TIL)
NASDAQ
$7.72+$0.13 (+1.78%)
Price as of Aug 21, 2026 7:30 PM EDT- $51.4MMarket Cap
- -71.92%1-Year Change
- BiotechnologyIndustry
INSTIL BIO (TIL)
$7.72+$0.13 (+1.78%)
- 1 Month+4.55%Low Price$7.12High Price$7.58
- 3 Months-6.65%Low Price$7.12High Price$8.23
- 1 Year-71.92%Low Price$6.66High Price$31.50
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
08/21/2026 | 7.40 | 7.88 | 7.40 | 7.58 | +2.02% | 9,204 |
08/20/2026 | 7.32 | 7.48 | 7.32 | 7.43 | +0.54% | 3,173 |
08/19/2026 | 7.41 | 7.44 | 7.39 | 7.39 | +1.09% | 2,828 |
08/18/2026 | 7.37 | 7.40 | 7.30 | 7.31 | -0.68% | 2,663 |
08/17/2026 | 7.40 | 7.48 | 7.32 | 7.36 | -0.27% | 5,543 |
08/14/2026 | 7.30 | 7.50 | 7.30 | 7.38 | +1.51% | 13,524 |
08/13/2026 | 7.32 | 7.50 | 7.26 | 7.27 | -2.81% | 11,885 |
08/13/2026 |
-$0.45 Earnings | |||||
08/12/2026 | 7.27 | 7.48 | 7.27 | 7.48 | -0.13% | 3,805 |
08/11/2026 | 7.47 | 7.50 | 7.37 | 7.49 | +1.08% | 6,982 |
08/10/2026 | 7.27 | 7.41 | 7.26 | 7.41 | 0.00% | 1,009 |
08/07/2026 | 7.35 | 7.49 | 7.27 | 7.41 | +1.79% | 11,774 |
08/06/2026 | 7.34 | 7.49 | 7.21 | 7.28 | +0.28% | 2,281 |
08/05/2026 | 7.18 | 7.30 | 7.14 | 7.26 | +0.14% | 9,583 |
08/04/2026 | 7.13 | 7.50 | 7.02 | 7.25 | +0.42% | 12,541 |
08/03/2026 | 7.12 | 7.28 | 7.12 | 7.22 | +1.40% | 10,340 |
07/31/2026 | 7.19 | 7.19 | 7.05 | 7.12 | -0.28% | 10,380 |
07/30/2026 | 7.20 | 7.20 | 7.11 | 7.14 | -1.11% | 7,874 |
07/29/2026 | 7.22 | 7.30 | 7.21 | 7.22 | -0.96% | 5,352 |
07/28/2026 | 7.25 | 7.29 | 7.18 | 7.29 | +1.96% | 7,770 |
07/27/2026 | 7.14 | 7.17 | 7.05 | 7.15 | +0.28% | 15,177 |
07/24/2026 | 7.25 | 7.25 | 7.08 | 7.13 | -0.97% | 11,046 |
07/23/2026 | 7.30 | 7.31 | 7.15 | 7.20 | -0.69% | 9,746 |
07/22/2026 | 7.43 | 7.43 | 7.19 | 7.25 | 0.00% | 17,997 |
07/21/2026 | 7.19 | 7.45 | 7.19 | 7.25 | 0.00% | 4,299 |
07/20/2026 | 7.43 | 7.48 | 7.22 | 7.25 | -2.29% | 20,208 |
07/17/2026 | 7.53 | 7.53 | 7.42 | 7.42 | -1.20% | 9,108 |
07/16/2026 | 7.54 | 7.62 | 7.41 | 7.51 | -1.44% | 9,934 |
07/15/2026 | 7.68 | 7.70 | 7.62 | 7.62 | -2.50% | 4,915 |
07/14/2026 | 7.65 | 8.00 | 7.65 | 7.82 | +2.29% | 18,185 |
07/13/2026 | 7.89 | 7.91 | 7.50 | 7.64 | -0.78% | 27,575 |
07/10/2026 | 7.70 | 7.79 | 7.62 | 7.70 | +0.52% | 10,093 |
07/09/2026 | 7.94 | 7.94 | 7.56 | 7.66 | -1.54% | 15,855 |
07/08/2026 | 7.87 | 7.88 | 7.58 | 7.78 | +0.39% | 9,802 |
07/07/2026 | 7.70 | 7.78 | 7.67 | 7.75 | +0.39% | 13,183 |
07/06/2026 | 7.73 | 7.79 | 7.56 | 7.72 | -0.13% | 11,111 |
07/02/2026 | 7.82 | 7.99 | 7.69 | 7.73 | +0.52% | 6,841 |
07/01/2026 | 7.72 | 7.81 | 7.53 | 7.69 | 0.00% | 15,255 |
06/30/2026 | 7.62 | 7.75 | 7.52 | 7.69 | +2.12% | 17,207 |
06/29/2026 | 7.44 | 7.67 | 7.35 | 7.53 | +1.35% | 17,273 |
06/26/2026 | 8.08 | 8.08 | 7.35 | 7.43 | -0.40% | 19,563 |
06/25/2026 | 7.91 | 7.91 | 7.45 | 7.46 | -2.36% | 19,946 |
06/24/2026 | 7.59 | 7.81 | 7.59 | 7.64 | +1.06% | 5,506 |
06/23/2026 | 7.56 | 7.89 | 7.56 | 7.56 | 0.00% | 13,926 |
06/22/2026 | 7.50 | 7.76 | 7.50 | 7.56 | +0.80% | 14,795 |
06/18/2026 | 7.61 | 7.75 | 7.50 | 7.50 | -0.79% | 22,519 |
06/17/2026 | 7.62 | 7.76 | 7.56 | 7.56 | -0.66% | 22,001 |
06/16/2026 | 7.87 | 7.90 | 7.58 | 7.61 | -3.91% | 71,288 |
06/15/2026 | 7.95 | 7.96 | 7.85 | 7.92 | 0.00% | 29,053 |
06/12/2026 | 7.93 | 8.06 | 7.87 | 7.92 | -0.13% | 12,410 |
06/11/2026 | 7.98 | 7.99 | 7.93 | 7.93 | -0.63% | 8,066 |
06/10/2026 | 8.13 | 8.13 | 7.97 | 7.98 | -0.50% | 8,117 |
06/09/2026 | 8.15 | 8.15 | 7.95 | 8.02 | -0.74% | 16,178 |
06/08/2026 | 8.09 | 8.22 | 8.02 | 8.08 | +0.12% | 10,379 |
06/05/2026 | 8.14 | 8.14 | 8.01 | 8.07 | -0.86% | 6,307 |
06/04/2026 | 8.00 | 8.33 | 8.00 | 8.14 | -1.09% | 10,243 |
06/03/2026 | 8.05 | 8.30 | 8.05 | 8.23 | +1.48% | 14,748 |
06/02/2026 | 8.05 | 8.15 | 8.02 | 8.11 | 0.00% | 15,203 |
06/01/2026 | 8.14 | 8.20 | 8.03 | 8.11 | +0.50% | 16,445 |
05/29/2026 | 8.19 | 8.19 | 8.06 | 8.07 | -0.37% | 16,297 |
05/28/2026 | 8.11 | 8.17 | 8.01 | 8.10 | -0.49% | 25,597 |
05/27/2026 | 8.12 | 8.24 | 8.11 | 8.14 | +0.25% | 12,214 |
05/26/2026 | 8.21 | 8.27 | 8.08 | 8.12 | -0.73% | 26,940 |
05/22/2026 | 8.10 | 8.21 | 8.07 | 8.18 | +0.74% | 17,873 |
05/21/2026 | 8.00 | 8.16 | 8.00 | 8.12 | +1.25% | 59,214 |
05/20/2026 | 8.03 | 8.19 | 7.90 | 8.02 | 0.00% | 87,715 |
05/19/2026 | 8.14 | 8.22 | 8.02 | 8.02 | -1.35% | 59,825 |
05/18/2026 | 8.02 | 8.23 | 8.00 | 8.13 | +0.74% | 50,492 |
05/15/2026 | 8.14 | 8.14 | 8.00 | 8.07 | +0.31% | 37,049 |
05/15/2026 |
-$0.32 Earnings | |||||
05/14/2026 | 8.17 | 8.18 | 8.00 | 8.05 | +0.31% | 20,799 |
05/13/2026 | 8.05 | 8.18 | 8.00 | 8.02 | -0.99% | 35,287 |
05/12/2026 | 8.12 | 8.20 | 8.00 | 8.10 | -0.37% | 10,661 |
05/11/2026 | 8.17 | 8.22 | 8.02 | 8.13 | -0.37% | 25,596 |
05/08/2026 | 8.10 | 8.20 | 8.08 | 8.16 | +1.62% | 16,396 |
05/07/2026 | 7.92 | 8.30 | 7.80 | 8.03 | +0.25% | 62,589 |
05/06/2026 | 7.80 | 8.11 | 7.67 | 8.01 | +2.30% | 70,541 |
05/05/2026 | 7.92 | 8.03 | 7.80 | 7.83 | -0.13% | 32,673 |
05/04/2026 | 7.90 | 8.18 | 7.81 | 7.84 | -0.76% | 18,800 |
05/01/2026 | 8.17 | 8.23 | 7.84 | 7.90 | -1.00% | 8,393 |
04/30/2026 | 7.93 | 8.20 | 7.79 | 7.98 | +1.66% | 10,271 |
04/29/2026 | 8.20 | 8.29 | 7.85 | 7.85 | -2.85% | 12,250 |
04/28/2026 | 7.94 | 8.33 | 7.83 | 8.08 | -0.62% | 19,767 |
04/27/2026 | 8.08 | 8.26 | 7.62 | 8.13 | +0.93% | 9,230 |
04/24/2026 | 8.10 | 8.39 | 7.62 | 8.06 | -1.53% | 23,677 |
04/23/2026 | 8.35 | 8.49 | 7.92 | 8.18 | -2.73% | 9,493 |
04/22/2026 | 8.41 | 8.47 | 8.20 | 8.41 | +1.08% | 11,474 |
04/21/2026 | 8.19 | 8.33 | 7.95 | 8.32 | -0.83% | 16,431 |
04/20/2026 | 8.78 | 8.99 | 8.22 | 8.39 | -5.52% | 17,495 |
04/17/2026 | 8.90 | 8.98 | 8.62 | 8.88 | -0.22% | 19,422 |
04/16/2026 | 8.97 | 8.97 | 7.93 | 8.90 | +0.11% | 13,426 |
04/15/2026 | 8.39 | 9.00 | 8.39 | 8.89 | +5.33% | 81,895 |
04/14/2026 | 8.43 | 8.50 | 8.26 | 8.44 | +1.02% | 15,956 |
04/13/2026 | 8.16 | 8.48 | 7.90 | 8.36 | +3.02% | 27,772 |
04/10/2026 | 8.30 | 8.50 | 7.94 | 8.11 | -4.31% | 23,397 |
04/09/2026 | 8.24 | 8.50 | 8.17 | 8.48 | -0.76% | 15,463 |
04/08/2026 | 8.61 | 8.70 | 8.46 | 8.54 | +1.07% | 36,429 |
04/07/2026 | 8.37 | 8.50 | 8.30 | 8.45 | -0.12% | 46,197 |
04/06/2026 | 7.92 | 8.50 | 7.71 | 8.46 | +5.35% | 66,074 |
04/02/2026 | 8.03 | 8.08 | 7.78 | 8.03 | 0.00% | 23,783 |