XNAS
Datos históricos de Instil Bio, Inc.
Instil Bio, Inc. · TIL
$6.61
▼ -0.02 (-0.30%)
Última operación · 10/10/2026, 17:28:53 UTC
- Variación en el periodo
- −64.95%
- Máximo
- US$21.98
- 10 de octubre de 2025
- Mínimo
- US$5.67
- 6 de enero de 2026
- Volumen medio diario
- 0.05 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 6.69 | 6.76 | 6.53 | 6.74 | +2.74% | 37,620.142 |
| 8 oct 2026 | 6.84 | 6.90 | 6.41 | 6.56 | −4.93% | 54,498.199 |
| 7 oct 2026 | 6.89 | 7.00 | 6.85 | 6.90 | +0.22% | 7,273.77 |
| 6 oct 2026 | 7.22 | 7.22 | 6.82 | 6.89 | −0.94% | 24,191.955 |
| 5 oct 2026 | 7.22 | 7.35 | 6.95 | 6.95 | −3.74% | 12,944.699 |
| 2 oct 2026 | 7.19 | 7.44 | 7.15 | 7.22 | −0.21% | 28,551.102 |
| 1 oct 2026 | 7.15 | 7.30 | 7.13 | 7.24 | −0.07% | 5,201.753 |
| 30 sep 2026 | 7.19 | 7.39 | 7.14 | 7.24 | +1.40% | 8,701.131 |
| 29 sep 2026 | 7.04 | 7.23 | 7.04 | 7.14 | +1.42% | 4,130.199 |
| 28 sep 2026 | 7.12 | 7.16 | 7.03 | 7.04 | −1.81% | 11,568.535 |
| 25 sep 2026 | 7.05 | 7.17 | 7.05 | 7.17 | +0.70% | 9,505.535 |
| 24 sep 2026 | 7.14 | 7.24 | 7.05 | 7.12 | −1.59% | 8,361.99 |
| 23 sep 2026 | 7.03 | 7.38 | 7.03 | 7.24 | +1.47% | 11,584.981 |
| 22 sep 2026 | 7.02 | 7.20 | 7.00 | 7.13 | +0.85% | 23,893.918 |
| 21 sep 2026 | 7.09 | 7.20 | 6.92 | 7.07 | −0.28% | 69,053.141 |
| 18 sep 2026 | 7.13 | 7.21 | 7.08 | 7.09 | −1.66% | 27,516.176 |
| 17 sep 2026 | 7.31 | 7.40 | 7.10 | 7.21 | +0.42% | 11,683.348 |
| 16 sep 2026 | 7.29 | 7.29 | 7.16 | 7.18 | −0.42% | 8,532.199 |
| 15 sep 2026 | 7.46 | 7.46 | 7.21 | 7.21 | −3.22% | 17,341.558 |
| 14 sep 2026 | 7.36 | 7.64 | 7.36 | 7.45 | +0.95% | 22,440.866 |
| 11 sep 2026 | 7.32 | 7.67 | 7.32 | 7.38 | +0.27% | 33,973.011 |
| 10 sep 2026 | 7.54 | 7.70 | 7.36 | 7.36 | −2.90% | 11,375.323 |
| 9 sep 2026 | 7.66 | 7.70 | 7.50 | 7.58 | −3.07% | 7,839.139 |
| 8 sep 2026 | 7.58 | 7.82 | 7.50 | 7.82 | +3.17% | 6,281.636 |
| 4 sep 2026 | 7.59 | 7.64 | 7.58 | 7.58 | −1.04% | 3,011.199 |
| 3 sep 2026 | 7.71 | 7.78 | 7.58 | 7.66 | −0.33% | 6,456.432 |
| 2 sep 2026 | 7.73 | 7.79 | 7.67 | 7.69 | −0.07% | 3,882.538 |
| 1 sep 2026 | 7.71 | 7.81 | 7.59 | 7.69 | +1.05% | 11,900.242 |
| 31 ago 2026 | 7.56 | 7.69 | 7.54 | 7.61 | +0.40% | 2,601.059 |
| 28 ago 2026 | 7.79 | 7.83 | 7.45 | 7.58 | −3.56% | 14,491.33 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.