2m 2m 2m 2m 2m 2m 2m
INSTIL BIO (TIL)
NASDAQ
$5.81+$0.10 (+1.84%)
Price as of Oct 22, 2026 6:59 PM EDT- $39.1MMarket Cap
- -68.83%1-Year Change
- BiotechnologyIndustry
INSTIL BIO (TIL)
$5.81+$0.10 (+1.84%)
- 1 Month-18.39%Low Price$5.70High Price$7.24
- 3 Months-20.41%Low Price$5.70High Price$7.86
- 1 Year-68.83%Low Price$5.70High Price$19.87
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
10/22/2026 | 5.80 | 5.94 | 5.68 | 5.70 | -1.21% | 84,883 |
10/21/2026 | 6.01 | 6.09 | 5.73 | 5.77 | -2.86% | 40,868 |
10/20/2026 | 5.88 | 6.19 | 5.85 | 5.94 | +2.59% | 100,161 |
10/19/2026 | 5.89 | 6.35 | 5.62 | 5.79 | -2.03% | 147,895 |
10/16/2026 | 6.18 | 6.45 | 5.91 | 5.91 | -3.59% | 25,173 |
10/15/2026 | 6.08 | 6.50 | 6.08 | 6.13 | +3.03% | 33,024 |
10/14/2026 | 6.06 | 6.22 | 5.93 | 5.95 | -3.72% | 44,119 |
10/13/2026 | 6.61 | 6.61 | 6.03 | 6.18 | -6.08% | 27,606 |
10/12/2026 | 6.65 | 6.66 | 6.51 | 6.58 | -2.37% | 11,333 |
10/09/2026 | 6.69 | 6.76 | 6.53 | 6.74 | +2.74% | 37,620 |
10/08/2026 | 6.84 | 6.90 | 6.41 | 6.56 | -4.93% | 54,498 |
10/07/2026 | 6.89 | 7.00 | 6.85 | 6.90 | +0.22% | 7,273 |
10/06/2026 | 7.22 | 7.22 | 6.82 | 6.89 | -0.94% | 24,191 |
10/05/2026 | 7.22 | 7.35 | 6.95 | 6.95 | -3.74% | 12,944 |
10/02/2026 | 7.19 | 7.44 | 7.15 | 7.22 | -0.21% | 28,551 |
10/01/2026 | 7.15 | 7.30 | 7.13 | 7.24 | -0.07% | 5,201 |
09/30/2026 | 7.19 | 7.39 | 7.14 | 7.24 | +1.40% | 8,701 |
09/29/2026 | 7.04 | 7.23 | 7.04 | 7.14 | +1.42% | 4,130 |
09/28/2026 | 7.12 | 7.16 | 7.03 | 7.04 | -1.81% | 11,568 |
09/25/2026 | 7.05 | 7.17 | 7.05 | 7.17 | +0.70% | 9,505 |
09/24/2026 | 7.14 | 7.24 | 7.05 | 7.12 | -1.59% | 8,361 |
09/23/2026 | 7.03 | 7.38 | 7.03 | 7.24 | +1.47% | 11,584 |
09/22/2026 | 7.02 | 7.20 | 7.00 | 7.13 | +0.85% | 23,893 |
09/21/2026 | 7.09 | 7.20 | 6.92 | 7.07 | -0.28% | 69,053 |
09/18/2026 | 7.13 | 7.21 | 7.08 | 7.09 | -1.66% | 27,516 |
09/17/2026 | 7.31 | 7.40 | 7.10 | 7.21 | +0.42% | 11,683 |
09/16/2026 | 7.29 | 7.29 | 7.16 | 7.18 | -0.42% | 8,532 |
09/15/2026 | 7.46 | 7.46 | 7.21 | 7.21 | -3.22% | 17,341 |
09/14/2026 | 7.36 | 7.64 | 7.36 | 7.45 | +0.95% | 22,440 |
09/11/2026 | 7.32 | 7.67 | 7.32 | 7.38 | +0.27% | 33,973 |
09/10/2026 | 7.54 | 7.70 | 7.36 | 7.36 | -2.90% | 11,375 |
09/09/2026 | 7.66 | 7.70 | 7.50 | 7.58 | -3.07% | 7,839 |
09/08/2026 | 7.58 | 7.82 | 7.50 | 7.82 | +3.17% | 6,281 |
09/04/2026 | 7.59 | 7.64 | 7.58 | 7.58 | -1.04% | 3,011 |
09/03/2026 | 7.71 | 7.78 | 7.58 | 7.66 | -0.33% | 6,456 |
09/02/2026 | 7.73 | 7.79 | 7.67 | 7.69 | -0.07% | 3,882 |
09/01/2026 | 7.71 | 7.81 | 7.59 | 7.69 | +1.05% | 11,900 |
08/31/2026 | 7.56 | 7.69 | 7.54 | 7.61 | +0.40% | 2,601 |
08/28/2026 | 7.79 | 7.83 | 7.45 | 7.58 | -3.56% | 14,491 |
08/27/2026 | 7.69 | 7.88 | 7.60 | 7.86 | +0.38% | 8,285 |
08/26/2026 | 7.75 | 7.89 | 7.62 | 7.83 | +3.03% | 10,692 |
08/25/2026 | 7.75 | 7.88 | 7.60 | 7.60 | -2.69% | 5,377 |
08/24/2026 | 7.72 | 7.81 | 7.60 | 7.81 | +3.03% | 12,789 |
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 |