Singapore markets close in 4 hours 53 minutes
Straits Times Index
3,195.05 +40.36 (+1.28%) Nikkei
38,132.02 +170.22 (+0.45%) Hang Seng
16,459.43 +207.59 (+1.28%) FTSE 100
7,847.99 +27.63 (+0.35%) Bitcoin USD
62,045.17 -1,825.82 (-2.86%) CMC Crypto 200
885.54 0.00 (0.00%)
Instil Bio, Inc. (TIL)
NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 Apr 2024 | 10.48 | 10.65 | 10.36 | 10.59 | 10.59 | 12,000 |
| 16 Apr 2024 | 10.29 | 10.37 | 10.17 | 10.33 | 10.33 | 12,800 |
| 15 Apr 2024 | 10.78 | 10.90 | 10.20 | 10.44 | 10.44 | 26,800 |
| 12 Apr 2024 | 10.96 | 10.96 | 10.57 | 10.90 | 10.90 | 15,200 |
| 11 Apr 2024 | 10.94 | 11.23 | 10.76 | 11.06 | 11.06 | 7,400 |
| 10 Apr 2024 | 10.95 | 10.96 | 10.79 | 10.92 | 10.92 | 10,300 |
| 09 Apr 2024 | 10.97 | 10.97 | 10.85 | 10.91 | 10.91 | 3,900 |
| 08 Apr 2024 | 11.04 | 11.04 | 10.77 | 10.88 | 10.88 | 7,000 |
| 05 Apr 2024 | 11.16 | 11.16 | 10.81 | 11.16 | 11.16 | 9,100 |
| 04 Apr 2024 | 11.10 | 11.18 | 10.80 | 10.85 | 10.85 | 6,800 |
| 03 Apr 2024 | 10.32 | 11.02 | 10.32 | 11.02 | 11.02 | 13,700 |
| 02 Apr 2024 | 10.36 | 10.71 | 10.20 | 10.50 | 10.50 | 11,400 |
| 01 Apr 2024 | 10.62 | 10.74 | 10.40 | 10.56 | 10.56 | 10,200 |
| 28 Mar 2024 | 11.11 | 11.20 | 10.66 | 10.80 | 10.80 | 13,200 |
| 27 Mar 2024 | 11.01 | 11.10 | 10.95 | 11.10 | 11.10 | 8,600 |
| 26 Mar 2024 | 11.31 | 11.31 | 11.01 | 11.01 | 11.01 | 2,800 |
| 25 Mar 2024 | 11.50 | 11.50 | 10.82 | 11.16 | 11.16 | 21,700 |
| 22 Mar 2024 | 11.75 | 11.76 | 11.04 | 11.59 | 11.59 | 42,900 |
| 21 Mar 2024 | 12.01 | 12.18 | 11.77 | 11.77 | 11.77 | 10,600 |
| 20 Mar 2024 | 12.00 | 12.22 | 11.92 | 12.21 | 12.21 | 4,100 |
| 19 Mar 2024 | 12.39 | 12.42 | 12.11 | 12.11 | 12.11 | 5,900 |
| 18 Mar 2024 | 12.30 | 12.52 | 12.09 | 12.10 | 12.10 | 14,100 |
| 15 Mar 2024 | 12.40 | 12.54 | 12.06 | 12.41 | 12.41 | 7,200 |
| 14 Mar 2024 | 12.43 | 12.63 | 12.32 | 12.47 | 12.47 | 6,300 |
| 13 Mar 2024 | 12.05 | 12.98 | 12.05 | 12.59 | 12.59 | 27,300 |
| 12 Mar 2024 | 11.70 | 12.36 | 11.52 | 12.05 | 12.05 | 30,400 |
| 11 Mar 2024 | 11.60 | 11.94 | 11.53 | 11.70 | 11.70 | 11,900 |
| 08 Mar 2024 | 11.60 | 11.98 | 11.47 | 11.97 | 11.97 | 12,700 |
| 07 Mar 2024 | 12.27 | 12.27 | 11.66 | 11.66 | 11.66 | 7,100 |
| 06 Mar 2024 | 11.83 | 12.18 | 11.55 | 12.18 | 12.18 | 16,900 |
| 05 Mar 2024 | 12.35 | 12.37 | 11.61 | 12.09 | 12.09 | 11,200 |
| 04 Mar 2024 | 12.09 | 12.41 | 11.98 | 12.38 | 12.38 | 16,700 |
| 01 Mar 2024 | 11.89 | 12.09 | 11.81 | 11.98 | 11.98 | 11,000 |
| 29 Feb 2024 | 11.92 | 11.93 | 11.61 | 11.92 | 11.92 | 14,300 |
| 28 Feb 2024 | 11.75 | 12.02 | 11.74 | 11.90 | 11.90 | 14,800 |
| 27 Feb 2024 | 11.88 | 11.94 | 11.73 | 11.78 | 11.78 | 13,500 |
| 26 Feb 2024 | 11.72 | 12.13 | 11.41 | 11.95 | 11.95 | 46,000 |
| 23 Feb 2024 | 11.80 | 11.97 | 11.57 | 11.71 | 11.71 | 9,900 |
| 22 Feb 2024 | 11.75 | 12.10 | 11.68 | 11.78 | 11.78 | 13,800 |
| 21 Feb 2024 | 11.58 | 11.75 | 11.49 | 11.75 | 11.75 | 18,900 |
| 20 Feb 2024 | 12.09 | 12.22 | 11.33 | 11.83 | 11.83 | 25,700 |
| 16 Feb 2024 | 11.60 | 12.38 | 11.54 | 11.76 | 11.76 | 37,500 |
| 15 Feb 2024 | 11.44 | 11.73 | 11.37 | 11.68 | 11.68 | 15,000 |
| 14 Feb 2024 | 11.38 | 11.67 | 11.25 | 11.50 | 11.50 | 34,600 |
| 13 Feb 2024 | 11.57 | 11.69 | 11.35 | 11.35 | 11.35 | 29,100 |
| 12 Feb 2024 | 11.58 | 11.85 | 11.54 | 11.73 | 11.73 | 9,400 |
| 09 Feb 2024 | 11.67 | 11.77 | 11.59 | 11.60 | 11.60 | 10,000 |
| 08 Feb 2024 | 11.50 | 11.81 | 11.39 | 11.66 | 11.66 | 16,300 |
| 07 Feb 2024 | 11.73 | 11.73 | 11.21 | 11.52 | 11.52 | 15,800 |
| 06 Feb 2024 | 11.77 | 11.96 | 11.65 | 11.80 | 11.80 | 12,400 |
| 05 Feb 2024 | 11.54 | 11.87 | 11.26 | 11.77 | 11.77 | 11,500 |
| 02 Feb 2024 | 11.65 | 11.75 | 11.18 | 11.74 | 11.74 | 13,500 |
| 01 Feb 2024 | 11.91 | 11.91 | 11.54 | 11.75 | 11.75 | 11,400 |
| 31 Jan 2024 | 11.60 | 11.82 | 11.59 | 11.80 | 11.80 | 14,900 |
| 30 Jan 2024 | 11.75 | 11.75 | 11.12 | 11.70 | 11.70 | 48,000 |
| 29 Jan 2024 | 11.94 | 12.00 | 11.58 | 11.86 | 11.86 | 25,400 |
| 26 Jan 2024 | 11.84 | 11.94 | 11.60 | 11.94 | 11.94 | 22,100 |
| 25 Jan 2024 | 11.85 | 11.85 | 11.46 | 11.70 | 11.70 | 40,800 |
| 24 Jan 2024 | 11.01 | 12.43 | 11.01 | 11.93 | 11.93 | 161,100 |
| 23 Jan 2024 | 10.93 | 11.19 | 10.60 | 10.68 | 10.68 | 43,100 |
| 22 Jan 2024 | 9.69 | 10.99 | 9.58 | 10.93 | 10.93 | 88,100 |
| 19 Jan 2024 | 9.60 | 9.70 | 9.20 | 9.57 | 9.57 | 40,200 |
| 18 Jan 2024 | 9.20 | 9.92 | 9.00 | 9.60 | 9.60 | 105,400 |
| 17 Jan 2024 | 7.65 | 9.20 | 7.60 | 9.02 | 9.02 | 308,500 |
| 16 Jan 2024 | 7.52 | 7.63 | 7.35 | 7.44 | 7.44 | 41,000 |
| 12 Jan 2024 | 7.53 | 7.63 | 7.46 | 7.59 | 7.59 | 7,000 |
| 11 Jan 2024 | 7.55 | 7.77 | 7.34 | 7.38 | 7.38 | 38,200 |
| 10 Jan 2024 | 7.80 | 7.86 | 7.55 | 7.63 | 7.63 | 47,200 |
| 09 Jan 2024 | 7.79 | 7.93 | 7.68 | 7.70 | 7.70 | 32,000 |
| 08 Jan 2024 | 7.57 | 7.82 | 7.46 | 7.68 | 7.68 | 51,300 |
| 05 Jan 2024 | 7.59 | 7.75 | 7.59 | 7.71 | 7.71 | 29,000 |
| 04 Jan 2024 | 7.35 | 7.74 | 7.35 | 7.68 | 7.68 | 27,200 |
| 03 Jan 2024 | 7.77 | 7.77 | 7.47 | 7.59 | 7.59 | 26,700 |
| 02 Jan 2024 | 7.28 | 7.85 | 7.28 | 7.77 | 7.77 | 60,700 |
| 29 Dec 2023 | 7.67 | 7.77 | 7.52 | 7.62 | 7.62 | 58,700 |
| 28 Dec 2023 | 7.50 | 7.78 | 7.48 | 7.66 | 7.66 | 81,000 |
| 27 Dec 2023 | 7.37 | 7.55 | 7.27 | 7.46 | 7.46 | 38,800 |
| 26 Dec 2023 | 7.15 | 7.37 | 7.10 | 7.37 | 7.37 | 49,100 |
| 22 Dec 2023 | 6.90 | 7.24 | 6.88 | 7.10 | 7.10 | 64,500 |
| 21 Dec 2023 | 7.00 | 7.21 | 6.72 | 6.84 | 6.84 | 41,500 |
| 20 Dec 2023 | 7.21 | 7.33 | 6.85 | 6.95 | 6.95 | 29,300 |
| 19 Dec 2023 | 6.92 | 7.37 | 6.88 | 7.20 | 7.20 | 80,800 |
| 18 Dec 2023 | 6.89 | 6.98 | 6.55 | 6.82 | 6.82 | 35,500 |
| 15 Dec 2023 | 6.54 | 7.28 | 6.54 | 6.91 | 6.91 | 125,900 |
| 14 Dec 2023 | 6.55 | 6.90 | 6.40 | 6.51 | 6.51 | 97,300 |
| 13 Dec 2023 | 6.48 | 6.62 | 6.37 | 6.42 | 6.42 | 93,400 |
| 12 Dec 2023 | 6.44 | 6.62 | 6.22 | 6.48 | 6.48 | 54,100 |
| 11 Dec 2023 | 6.41 | 6.70 | 6.39 | 6.50 | 6.50 | 35,600 |
| 08 Dec 2023 | 6.20 | 6.77 | 6.20 | 6.67 | 6.67 | 67,500 |
| 08 Dec 2023 | 1:20 Stock split | |||||
| 07 Dec 2023 | 6.52 | 6.52 | 6.08 | 6.32 | 6.32 | 98,180 |
| 06 Dec 2023 | 6.60 | 6.62 | 6.08 | 6.36 | 6.36 | 107,580 |
| 05 Dec 2023 | 6.80 | 7.00 | 6.60 | 6.70 | 6.70 | 31,295 |
| 04 Dec 2023 | 6.80 | 6.90 | 6.60 | 6.80 | 6.80 | 14,275 |
| 01 Dec 2023 | 6.88 | 7.00 | 6.70 | 6.88 | 6.88 | 5,995 |
| 30 Nov 2023 | 7.00 | 7.40 | 6.60 | 6.78 | 6.78 | 42,700 |
| 29 Nov 2023 | 7.10 | 7.10 | 6.66 | 6.90 | 6.90 | 14,065 |
| 28 Nov 2023 | 7.20 | 7.20 | 6.80 | 6.82 | 6.82 | 16,950 |
| 27 Nov 2023 | 7.40 | 7.42 | 6.92 | 7.00 | 7.00 | 35,380 |
| 24 Nov 2023 | 7.60 | 7.60 | 7.22 | 7.40 | 7.40 | 2,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.