STOCKS CLIMB AS RATE-HIKE FEARS FADE, WITH APPLE ON DECK

Wall Street bracing for drop in revenue, potentially hefty pullback in iPhone sales in China

Instil Bio, Inc. (TIL)

NasdaqCM - NasdaqCM Delayed Price. Currency in USD

Add to watchlist

10.72

0.00

(0.00%)

As of 04:00PM EDT. Market open.

Time Period:

May 02, 2023 - May 02, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 01, 2024	10.90	10.72	10.72	10.72	10.72	126
Apr 30, 2024	10.49	10.93	10.49	10.82	10.82	6,100
Apr 29, 2024	10.27	10.63	10.25	10.48	10.48	15,700
Apr 26, 2024	10.45	10.74	10.45	10.60	10.60	6,600
Apr 25, 2024	10.26	10.43	10.15	10.40	10.40	21,000
Apr 24, 2024	10.60	10.71	10.45	10.71	10.71	5,100
Apr 23, 2024	10.77	10.78	10.75	10.75	10.75	2,100
Apr 22, 2024	10.60	10.78	10.41	10.71	10.71	6,500
Apr 19, 2024	10.35	10.77	10.35	10.64	10.64	9,900
Apr 18, 2024	10.34	10.55	10.34	10.41	10.41	7,500
Apr 17, 2024	10.48	10.65	10.36	10.59	10.59	12,000
Apr 16, 2024	10.29	10.37	10.17	10.33	10.33	12,800
Apr 15, 2024	10.78	10.90	10.20	10.44	10.44	26,800
Apr 12, 2024	10.96	10.96	10.57	10.90	10.90	15,200
Apr 11, 2024	10.94	11.23	10.76	11.06	11.06	7,400
Apr 10, 2024	10.95	10.96	10.79	10.92	10.92	10,300
Apr 09, 2024	10.97	10.97	10.85	10.91	10.91	3,900
Apr 08, 2024	11.04	11.04	10.77	10.88	10.88	7,000
Apr 05, 2024	11.16	11.16	10.81	11.16	11.16	9,100
Apr 04, 2024	11.10	11.18	10.80	10.85	10.85	6,800
Apr 03, 2024	10.32	11.02	10.32	11.02	11.02	13,700
Apr 02, 2024	10.36	10.71	10.20	10.50	10.50	11,400
Apr 01, 2024	10.62	10.74	10.40	10.56	10.56	10,200
Mar 28, 2024	11.11	11.20	10.66	10.80	10.80	13,200
Mar 27, 2024	11.01	11.10	10.95	11.10	11.10	8,600
Mar 26, 2024	11.31	11.31	11.01	11.01	11.01	2,800
Mar 25, 2024	11.50	11.50	10.82	11.16	11.16	21,700
Mar 22, 2024	11.75	11.76	11.04	11.59	11.59	42,900
Mar 21, 2024	12.01	12.18	11.77	11.77	11.77	10,600
Mar 20, 2024	12.00	12.22	11.92	12.21	12.21	4,100
Mar 19, 2024	12.39	12.42	12.11	12.11	12.11	5,900
Mar 18, 2024	12.30	12.52	12.09	12.10	12.10	14,100
Mar 15, 2024	12.40	12.54	12.06	12.41	12.41	7,200
Mar 14, 2024	12.43	12.63	12.32	12.47	12.47	6,300
Mar 13, 2024	12.05	12.98	12.05	12.59	12.59	27,300
Mar 12, 2024	11.70	12.36	11.52	12.05	12.05	30,400
Mar 11, 2024	11.60	11.94	11.53	11.70	11.70	11,900
Mar 08, 2024	11.60	11.98	11.47	11.97	11.97	12,700
Mar 07, 2024	12.27	12.27	11.66	11.66	11.66	7,100
Mar 06, 2024	11.83	12.18	11.55	12.18	12.18	16,900
Mar 05, 2024	12.35	12.37	11.61	12.09	12.09	11,200
Mar 04, 2024	12.09	12.41	11.98	12.38	12.38	16,700
Mar 01, 2024	11.89	12.09	11.81	11.98	11.98	11,000
Feb 29, 2024	11.92	11.93	11.61	11.92	11.92	14,300
Feb 28, 2024	11.75	12.02	11.74	11.90	11.90	14,800
Feb 27, 2024	11.88	11.94	11.73	11.78	11.78	13,500
Feb 26, 2024	11.72	12.13	11.41	11.95	11.95	46,000
Feb 23, 2024	11.80	11.97	11.57	11.71	11.71	9,900
Feb 22, 2024	11.75	12.10	11.68	11.78	11.78	13,800
Feb 21, 2024	11.58	11.75	11.49	11.75	11.75	18,900
Feb 20, 2024	12.09	12.22	11.33	11.83	11.83	25,700
Feb 16, 2024	11.60	12.38	11.54	11.76	11.76	37,500
Feb 15, 2024	11.44	11.73	11.37	11.68	11.68	15,000
Feb 14, 2024	11.38	11.67	11.25	11.50	11.50	34,600
Feb 13, 2024	11.57	11.69	11.35	11.35	11.35	29,100
Feb 12, 2024	11.58	11.85	11.54	11.73	11.73	9,400
Feb 09, 2024	11.67	11.77	11.59	11.60	11.60	10,000
Feb 08, 2024	11.50	11.81	11.39	11.66	11.66	16,300
Feb 07, 2024	11.73	11.73	11.21	11.52	11.52	15,800
Feb 06, 2024	11.77	11.96	11.65	11.80	11.80	12,400
Feb 05, 2024	11.54	11.87	11.26	11.77	11.77	11,500
Feb 02, 2024	11.65	11.75	11.18	11.74	11.74	13,500
Feb 01, 2024	11.91	11.91	11.54	11.75	11.75	11,400
Jan 31, 2024	11.60	11.82	11.59	11.80	11.80	14,900
Jan 30, 2024	11.75	11.75	11.12	11.70	11.70	48,000
Jan 29, 2024	11.94	12.00	11.58	11.86	11.86	25,400
Jan 26, 2024	11.84	11.94	11.60	11.94	11.94	22,100
Jan 25, 2024	11.85	11.85	11.46	11.70	11.70	40,800
Jan 24, 2024	11.01	12.43	11.01	11.93	11.93	161,100
Jan 23, 2024	10.93	11.19	10.60	10.68	10.68	43,100
Jan 22, 2024	9.69	10.99	9.58	10.93	10.93	88,100
Jan 19, 2024	9.60	9.70	9.20	9.57	9.57	40,200
Jan 18, 2024	9.20	9.92	9.00	9.60	9.60	105,400
Jan 17, 2024	7.65	9.20	7.60	9.02	9.02	308,500
Jan 16, 2024	7.52	7.63	7.35	7.44	7.44	41,000
Jan 12, 2024	7.53	7.63	7.46	7.59	7.59	7,000
Jan 11, 2024	7.55	7.77	7.34	7.38	7.38	38,200
Jan 10, 2024	7.80	7.86	7.55	7.63	7.63	47,200
Jan 09, 2024	7.79	7.93	7.68	7.70	7.70	32,000
Jan 08, 2024	7.57	7.82	7.46	7.68	7.68	51,300
Jan 05, 2024	7.59	7.75	7.59	7.71	7.71	29,000
Jan 04, 2024	7.35	7.74	7.35	7.68	7.68	27,200
Jan 03, 2024	7.77	7.77	7.47	7.59	7.59	26,700
Jan 02, 2024	7.28	7.85	7.28	7.77	7.77	60,700
Dec 29, 2023	7.67	7.77	7.52	7.62	7.62	58,700
Dec 28, 2023	7.50	7.78	7.48	7.66	7.66	81,000
Dec 27, 2023	7.37	7.55	7.27	7.46	7.46	38,800
Dec 26, 2023	7.15	7.37	7.10	7.37	7.37	49,100
Dec 22, 2023	6.90	7.24	6.88	7.10	7.10	64,500
Dec 21, 2023	7.00	7.21	6.72	6.84	6.84	41,500
Dec 20, 2023	7.21	7.33	6.85	6.95	6.95	29,300
Dec 19, 2023	6.92	7.37	6.88	7.20	7.20	80,800
Dec 18, 2023	6.89	6.98	6.55	6.82	6.82	35,500
Dec 15, 2023	6.54	7.28	6.54	6.91	6.91	125,900
Dec 14, 2023	6.55	6.90	6.40	6.51	6.51	97,300
Dec 13, 2023	6.48	6.62	6.37	6.42	6.42	93,400
Dec 12, 2023	6.44	6.62	6.22	6.48	6.48	54,100
Dec 11, 2023	6.41	6.70	6.39	6.50	6.50	35,600
Dec 08, 2023	6.20	6.77	6.20	6.67	6.67	67,500
Dec 08, 2023	1:20 Stock Split
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,794.79+66.24(+0.30%)

S&P 5005,043.03+24.64(+0.49%)

DOW38,126.69+223.40(+0.59%)

CAD/USD0.7298+0.0016(+0.23%)

CRUDE OIL78.54-0.46(-0.58%)

Bitcoin CAD81,175.20+3,377.30(+4.34%)

STOCKS CLIMB AS RATE-HIKE FEARS FADE, WITH APPLE ON DECK

Instil Bio, Inc. (TIL)

S&P/TSX
21,794.79
+66.24(+0.30%)

S&P 500
5,043.03
+24.64(+0.49%)

DOW
38,126.69
+223.40(+0.59%)

CAD/USD
0.7298
+0.0016(+0.23%)

CRUDE OIL
78.54
-0.46(-0.58%)

Bitcoin CAD
81,175.20
+3,377.30(+4.34%)