Instil Bio Inc (TIL)

TIL
🏛️ Vereinigte Staaten →
16.93
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2022-12-30 0.67 0.67 0.59 0.63 1.6M
2022-12-29 0.51 0.68 0.49 0.67 3.1M
2022-12-28 0.50 0.65 0.49 0.52 5.2M
2022-12-27 0.51 0.53 0.47 0.48 1.2M
2022-12-23 0.49 0.54 0.48 0.50 1.2M
2022-12-22 0.54 0.57 0.49 0.50 2.7M
2022-12-21 0.60 0.62 0.53 0.54 1.5M
2022-12-20 0.57 0.64 0.53 0.58 1.8M
2022-12-19 0.61 0.61 0.53 0.57 1.8M
2022-12-16 0.58 0.64 0.55 0.58 3.8M
2022-12-15 0.55 0.63 0.54 0.58 3.9M
2022-12-14 0.68 0.70 0.54 0.55 9.1M
2022-12-13 0.81 0.82 0.66 0.67 1.9M
2022-12-12 0.97 0.99 0.80 0.80 2.3M
2022-12-09 1.00 1.01 0.92 0.96 1.6M
2022-12-08 1.18 1.18 0.98 0.98 2.5M
2022-12-07 1.12 1.27 1.12 1.22 1.2M
2022-12-06 1.20 1.26 1.09 1.13 0.7M
2022-12-05 1.31 1.31 1.20 1.22 0.7M
2022-12-02 1.22 1.26 1.19 1.25 0.7M
2022-12-01 1.37 1.38 1.23 1.26 1.0M
2022-11-30 1.29 1.35 1.28 1.33 0.6M
2022-11-29 1.33 1.37 1.28 1.30 0.4M
2022-11-28 1.40 1.44 1.33 1.36 1.0M
2022-11-25 1.48 1.51 1.38 1.40 0.3M
2022-11-23 1.56 1.60 1.43 1.48 0.6M
2022-11-22 1.57 1.60 1.50 1.57 0.6M
2022-11-21 1.67 1.70 1.56 1.59 0.8M
2022-11-18 1.93 1.93 1.63 1.67 0.7M
2022-11-17 1.90 1.95 1.77 1.80 0.7M
2022-11-16 2.13 2.23 1.93 1.97 0.8M
2022-11-15 2.22 2.25 2.06 2.11 0.8M
2022-11-14 2.29 2.32 2.06 2.09 0.7M
2022-11-11 2.40 2.50 2.18 2.26 0.9M
2022-11-10 2.44 2.50 2.34 2.42 0.9M
2022-11-09 2.46 2.56 2.28 2.32 0.6M
2022-11-08 2.55 2.58 2.36 2.45 0.6M
2022-11-07 2.58 2.61 2.49 2.53 0.5M
2022-11-04 2.70 2.70 2.47 2.53 0.7M
2022-11-03 2.56 2.76 2.53 2.61 0.8M
2022-11-02 2.63 2.85 2.49 2.65 2.7M
2022-11-01 3.26 3.26 2.46 2.63 3.0M
2022-10-31 3.43 4.01 3.11 3.30 4.1M
2022-10-28 4.66 5.26 4.54 5.25 0.7M
2022-10-27 4.80 4.85 4.54 4.59 0.2M
2022-10-26 4.46 4.86 4.40 4.73 0.3M
2022-10-25 4.38 4.62 4.35 4.43 0.3M
2022-10-24 4.53 4.55 4.32 4.37 0.4M
2022-10-21 4.27 4.50 4.16 4.49 0.2M
2022-10-20 4.23 4.32 4.14 4.23 0.2M
2022-10-19 4.54 4.54 4.16 4.20 0.4M
2022-10-18 4.74 4.90 4.49 4.58 0.4M
2022-10-17 4.56 4.77 4.44 4.63 0.4M
2022-10-14 4.67 4.75 4.41 4.47 0.2M
2022-10-13 4.37 4.65 4.26 4.60 0.4M
2022-10-12 4.85 4.85 4.41 4.44 0.3M
2022-10-11 4.61 4.89 4.52 4.84 0.2M
2022-10-10 4.90 4.90 4.58 4.65 0.3M
2022-10-07 5.25 5.27 4.88 4.94 0.2M
2022-10-06 5.21 5.39 5.17 5.33 0.1M
2022-10-05 5.20 5.27 5.01 5.25 0.2M
2022-10-04 4.94 5.28 4.90 5.25 0.2M
2022-10-03 4.90 4.91 4.66 4.85 0.3M
2022-09-30 5.01 5.17 4.77 4.84 0.3M
2022-09-29 5.22 5.22 4.97 5.06 0.2M
2022-09-28 4.88 5.41 4.87 5.30 0.2M
2022-09-27 4.68 4.87 4.64 4.78 0.3M
2022-09-26 4.94 5.07 4.64 4.65 0.2M
2022-09-23 4.92 4.98 4.69 4.88 0.4M
2022-09-22 4.91 4.98 4.63 4.92 0.3M
2022-09-21 4.87 5.15 4.77 4.93 0.3M
2022-09-20 4.77 4.93 4.62 4.87 0.5M
2022-09-19 5.13 5.23 4.66 4.86 0.5M
2022-09-16 5.46 5.46 5.13 5.23 2.5M
2022-09-15 5.76 6.00 5.47 5.63 0.5M
2022-09-14 5.63 6.00 5.57 5.83 0.4M
2022-09-13 5.81 6.05 5.62 5.66 0.4M
2022-09-12 6.27 6.30 5.89 6.09 0.3M
2022-09-09 6.22 6.54 5.88 6.27 0.3M
2022-09-08 5.56 6.22 5.52 6.19 0.3M
2022-09-07 5.20 5.74 5.16 5.65 0.3M
2022-09-06 5.35 5.62 5.25 5.30 0.5M
2022-09-02 5.41 5.50 5.18 5.24 0.2M
2022-09-01 5.13 5.34 4.96 5.32 0.3M
2022-08-31 5.04 5.31 5.03 5.20 0.1M
2022-08-30 5.23 5.23 4.90 5.00 0.2M
2022-08-29 4.97 5.20 4.97 5.06 0.2M
2022-08-26 5.65 5.65 5.09 5.12 0.1M
2022-08-25 5.71 5.73 5.53 5.64 0.2M
2022-08-24 5.36 5.76 5.08 5.65 0.2M
2022-08-23 5.23 5.39 4.99 5.32 0.3M
2022-08-22 5.57 5.90 5.21 5.24 0.4M
2022-08-19 6.15 6.21 5.60 5.70 0.3M
2022-08-18 6.80 7.02 6.09 6.36 0.2M
2022-08-17 7.09 7.15 6.78 6.91 0.3M
2022-08-16 7.25 7.71 7.03 7.27 0.4M
2022-08-15 7.06 7.40 6.84 7.37 0.5M
2022-08-12 6.87 7.12 6.54 6.95 0.4M
2022-08-11 6.75 7.02 6.58 6.80 0.3M
2022-08-10 6.68 6.96 6.51 6.65 0.3M
2022-08-09 6.44 6.56 6.27 6.46 0.3M
2022-08-08 6.47 6.86 6.47 6.55 0.3M
2022-08-05 5.91 6.39 5.84 6.38 0.3M
2022-08-04 5.91 6.16 5.91 6.12 0.2M
2022-08-03 5.58 6.05 5.58 5.86 0.3M
2022-08-02 5.11 5.65 5.10 5.54 0.4M
2022-08-01 5.56 5.58 5.07 5.14 0.6M
2022-07-29 5.85 5.85 5.42 5.64 0.2M
2022-07-28 6.09 6.09 5.58 5.84 0.1M
2022-07-27 5.91 6.06 5.74 5.97 0.2M
2022-07-26 6.21 6.22 5.89 5.98 0.2M
2022-07-25 6.07 6.22 5.85 6.20 0.3M
2022-07-22 6.49 6.53 5.95 6.02 0.1M
2022-07-21 6.59 6.59 6.23 6.43 0.1M
2022-07-20 6.10 6.70 6.07 6.47 0.3M
2022-07-19 5.66 6.11 5.66 6.08 0.3M
2022-07-18 5.89 6.15 5.52 5.60 0.2M
2022-07-15 5.99 6.11 5.38 5.85 0.4M
2022-07-14 5.93 6.13 5.67 5.98 0.5M
2022-07-13 5.36 5.96 5.34 5.90 0.3M
2022-07-12 5.53 5.87 5.27 5.50 0.2M
2022-07-11 5.83 5.91 5.48 5.53 0.2M
2022-07-08 5.86 6.01 5.75 5.90 0.4M
2022-07-07 5.50 6.01 5.45 5.95 0.4M
2022-07-06 5.06 5.56 5.06 5.51 0.8M
2022-07-05 4.63 5.15 4.63 5.15 0.5M
2022-07-01 4.73 4.80 4.50 4.75 0.3M
2022-06-30 4.60 4.72 4.35 4.62 0.3M
2022-06-29 4.76 4.76 4.51 4.60 0.4M
2022-06-28 4.99 4.99 4.48 4.78 0.7M
2022-06-27 5.16 5.23 4.80 4.83 0.6M
2022-06-24 5.20 5.43 5.00 5.11 2.8M
2022-06-23 4.88 5.29 4.78 5.29 0.6M
2022-06-22 4.63 5.03 4.56 4.83 0.6M
2022-06-21 4.87 5.14 4.67 4.70 0.7M
2022-06-17 4.29 4.82 4.19 4.68 1.3M
2022-06-16 4.83 5.31 3.90 4.21 2.3M
2022-06-15 4.91 5.16 4.77 4.97 0.5M
2022-06-14 4.92 5.42 4.77 4.88 0.4M
2022-06-13 5.25 5.28 4.89 4.90 0.5M
2022-06-10 5.60 5.60 5.30 5.48 0.6M
2022-06-09 6.10 6.10 5.71 5.76 0.6M
2022-06-08 6.18 6.61 6.08 6.19 0.4M
2022-06-07 5.86 6.17 5.85 6.17 0.5M
2022-06-06 6.02 6.15 5.83 5.94 0.4M
2022-06-03 5.88 6.25 5.74 6.01 0.7M
2022-06-02 5.85 5.96 5.74 5.88 0.6M
2022-06-01 6.00 6.11 5.63 5.85 1.1M
2022-05-31 6.00 6.56 5.84 6.01 1.7M
2022-05-27 7.85 7.88 4.34 6.00 5.8M
2022-05-26 8.52 8.75 7.89 7.93 0.4M
2022-05-25 8.18 8.50 7.91 8.45 0.5M
2022-05-24 7.65 8.26 7.48 8.09 0.3M
2022-05-23 7.32 7.88 7.14 7.82 0.3M
2022-05-20 7.25 7.48 7.09 7.27 0.7M
2022-05-19 7.03 7.49 6.94 7.13 0.3M
2022-05-18 7.24 7.41 6.98 7.09 0.4M
2022-05-17 7.00 7.66 7.00 7.47 0.5M
2022-05-16 6.27 6.90 6.04 6.87 0.4M
2022-05-13 6.44 6.63 6.10 6.32 0.4M
2022-05-12 5.78 6.45 5.76 6.19 0.5M
2022-05-11 6.21 6.60 5.79 5.85 0.4M
2022-05-10 6.46 6.57 5.99 6.21 0.4M
2022-05-09 6.39 6.68 5.98 6.03 0.5M
2022-05-06 6.80 6.80 6.31 6.52 0.3M
2022-05-05 7.33 7.33 6.69 6.88 0.2M
2022-05-04 7.32 7.36 6.85 7.33 0.3M
2022-05-03 7.50 7.58 7.21 7.31 0.2M
2022-05-02 7.00 7.57 6.99 7.50 0.3M
2022-04-29 7.64 8.02 7.00 7.07 0.3M
2022-04-28 8.27 8.27 7.19 7.65 0.7M
2022-04-27 8.03 8.34 7.92 8.14 0.3M
2022-04-26 8.27 8.27 7.76 8.00 0.7M
2022-04-25 8.31 8.65 8.30 8.40 0.7M
2022-04-22 8.36 8.62 8.22 8.40 0.3M
2022-04-21 9.08 9.20 8.38 8.43 0.1M
2022-04-20 9.00 9.09 8.62 8.93 0.2M
2022-04-19 8.86 9.16 8.57 8.90 0.4M
2022-04-18 9.13 9.16 8.59 8.82 0.3M
2022-04-14 9.89 9.89 9.08 9.22 0.5M
2022-04-13 9.38 9.93 9.30 9.84 0.3M
2022-04-12 9.31 9.60 9.06 9.32 0.2M
2022-04-11 9.29 9.46 8.93 9.09 0.3M
2022-04-08 9.89 9.89 9.18 9.42 0.3M
2022-04-07 10.54 10.57 9.72 9.99 0.3M
2022-04-06 10.49 10.77 10.05 10.63 0.3M
2022-04-05 10.93 11.00 10.50 10.69 0.2M
2022-04-04 11.31 11.60 10.87 11.00 0.8M
2022-04-01 10.87 11.32 10.73 11.15 0.5M
2022-03-31 11.58 11.82 10.53 10.75 0.4M
2022-03-30 11.89 12.32 11.49 11.67 0.4M
2022-03-29 11.27 12.01 11.27 11.97 0.4M
2022-03-28 10.97 11.42 10.62 11.03 0.4M
2022-03-25 11.53 11.99 10.95 11.10 0.3M
2022-03-24 10.98 11.53 10.41 11.42 0.4M
2022-03-23 10.69 11.05 10.36 10.83 0.4M
2022-03-22 10.64 11.13 10.42 10.92 0.2M
2022-03-21 11.11 11.12 10.30 10.57 0.3M
2022-03-18 10.44 11.53 10.40 11.23 0.5M
2022-03-17 10.66 10.81 10.08 10.64 0.4M
2022-03-16 10.01 10.59 9.74 10.53 0.3M
2022-03-15 9.51 10.02 9.37 9.88 0.2M
2022-03-14 9.68 10.25 9.43 9.57 0.5M
2022-03-11 10.05 10.88 9.74 9.90 0.4M
2022-03-10 9.23 10.51 9.23 10.05 0.5M
2022-03-09 9.02 9.92 8.95 9.61 0.6M
2022-03-08 8.48 9.53 8.01 8.88 0.7M
2022-03-07 8.58 9.13 8.29 8.48 0.7M
2022-03-04 9.47 9.70 8.50 8.62 0.4M
2022-03-03 10.39 10.57 9.54 9.67 0.3M
2022-03-02 10.21 10.73 9.79 10.33 0.2M
2022-03-01 10.58 10.89 10.10 10.22 0.2M
2022-02-28 10.62 11.65 10.24 10.73 0.3M
2022-02-25 10.45 10.87 9.92 10.80 0.4M
2022-02-24 9.04 10.35 8.94 10.34 0.5M
2022-02-23 10.28 10.34 9.34 9.44 0.3M
2022-02-22 10.45 10.70 10.12 10.18 0.2M
2022-02-18 11.68 11.97 10.14 10.63 0.5M
2022-02-17 12.55 12.72 11.75 11.85 0.2M
2022-02-16 12.37 13.01 11.77 12.75 0.2M
2022-02-15 12.16 12.52 11.87 12.47 0.2M
2022-02-14 11.85 12.39 11.50 11.74 0.3M
2022-02-11 11.60 12.35 11.52 11.94 0.3M
2022-02-10 11.21 12.28 10.86 11.74 0.4M
2022-02-09 11.44 12.00 11.40 11.61 0.5M
2022-02-08 12.60 12.60 10.97 11.34 0.3M
2022-02-07 11.49 12.07 10.34 11.89 0.3M
2022-02-04 11.38 11.75 10.89 11.51 0.4M
2022-02-03 11.33 12.03 11.21 11.22 0.3M
2022-02-02 12.05 12.49 11.43 11.63 0.3M
2022-02-01 11.66 12.25 11.11 12.21 0.3M
2022-01-31 11.13 11.63 10.84 11.61 0.5M
2022-01-28 10.94 10.97 10.02 10.94 0.4M
2022-01-27 11.39 11.59 10.41 10.47 0.3M
2022-01-26 12.28 12.36 10.70 10.83 1.6M
2022-01-25 13.04 13.61 11.70 11.87 0.4M
2022-01-24 12.31 13.43 11.43 13.41 0.5M
2022-01-21 12.48 13.36 12.48 12.70 0.4M
2022-01-20 12.86 13.95 12.67 12.73 0.4M
2022-01-19 12.75 13.40 12.27 12.68 0.6M
2022-01-18 13.37 14.05 12.60 12.61 0.4M
2022-01-14 13.26 14.10 13.16 13.85 0.3M
2022-01-13 13.73 14.34 13.46 13.56 0.2M
2022-01-12 14.56 14.95 13.85 13.91 0.3M
2022-01-11 14.00 14.70 13.61 14.36 0.2M
2022-01-10 14.25 14.77 13.72 14.07 0.4M
2022-01-07 15.12 15.32 14.33 14.38 0.3M
2022-01-06 15.95 17.20 15.18 15.26 0.3M
2022-01-05 17.08 17.14 15.52 16.01 0.5M
2022-01-04 18.28 18.97 17.18 17.30 0.3M
2022-01-03 17.26 18.15 16.20 18.10 0.4M