NasdaqCM - Delayed Quote • USD
Instil Bio, Inc. (TIL)
As of April 22 at 4:00 PM EDT. Market Open.
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 22, 2024 | 10.41 | 10.71 | 10.71 | 10.71 | 10.71 | 136 |
| 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 9, 2024 | 10.97 | 10.97 | 10.85 | 10.91 | 10.91 | 3,900 |
| Apr 8, 2024 | 11.04 | 11.04 | 10.77 | 10.88 | 10.88 | 7,000 |
| Apr 5, 2024 | 11.16 | 11.16 | 10.81 | 11.16 | 11.16 | 9,100 |
| Apr 4, 2024 | 11.10 | 11.18 | 10.80 | 10.85 | 10.85 | 6,800 |
| Apr 3, 2024 | 10.32 | 11.02 | 10.32 | 11.02 | 11.02 | 13,700 |
| Apr 2, 2024 | 10.36 | 10.71 | 10.20 | 10.50 | 10.50 | 11,400 |
| Apr 1, 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 8, 2024 | 11.60 | 11.98 | 11.47 | 11.97 | 11.97 | 12,700 |
| Mar 7, 2024 | 12.27 | 12.27 | 11.66 | 11.66 | 11.66 | 7,100 |
| Mar 6, 2024 | 11.83 | 12.18 | 11.55 | 12.18 | 12.18 | 16,900 |
| Mar 5, 2024 | 12.35 | 12.37 | 11.61 | 12.09 | 12.09 | 11,200 |
| Mar 4, 2024 | 12.09 | 12.41 | 11.98 | 12.38 | 12.38 | 16,700 |
| Mar 1, 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 9, 2024 | 11.67 | 11.77 | 11.59 | 11.60 | 11.60 | 10,000 |
| Feb 8, 2024 | 11.50 | 11.81 | 11.39 | 11.66 | 11.66 | 16,300 |
| Feb 7, 2024 | 11.73 | 11.73 | 11.21 | 11.52 | 11.52 | 15,800 |
| Feb 6, 2024 | 11.77 | 11.96 | 11.65 | 11.80 | 11.80 | 12,400 |
| Feb 5, 2024 | 11.54 | 11.87 | 11.26 | 11.77 | 11.77 | 11,500 |
| Feb 2, 2024 | 11.65 | 11.75 | 11.18 | 11.74 | 11.74 | 13,500 |
| Feb 1, 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 9, 2024 | 7.79 | 7.93 | 7.68 | 7.70 | 7.70 | 32,000 |
| Jan 8, 2024 | 7.57 | 7.82 | 7.46 | 7.68 | 7.68 | 51,300 |
| Jan 5, 2024 | 7.59 | 7.75 | 7.59 | 7.71 | 7.71 | 29,000 |
| Jan 4, 2024 | 7.35 | 7.74 | 7.35 | 7.68 | 7.68 | 27,200 |
| Jan 3, 2024 | 7.77 | 7.77 | 7.47 | 7.59 | 7.59 | 26,700 |
| Jan 2, 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 8, 2023 | 1:20 Stock Splits | |||||
| Dec 8, 2023 | 6.20 | 6.77 | 6.20 | 6.67 | 6.67 | 67,500 |
| Dec 7, 2023 | 6.52 | 6.52 | 6.08 | 6.32 | 6.32 | 98,180 |
| Dec 6, 2023 | 6.60 | 6.62 | 6.08 | 6.36 | 6.36 | 107,580 |
| Dec 5, 2023 | 6.80 | 7.00 | 6.60 | 6.70 | 6.70 | 31,295 |
| Dec 4, 2023 | 6.80 | 6.90 | 6.60 | 6.80 | 6.80 | 14,275 |
| Dec 1, 2023 | 6.88 | 7.00 | 6.70 | 6.88 | 6.88 | 5,995 |
| Nov 30, 2023 | 7.00 | 7.40 | 6.60 | 6.78 | 6.78 | 42,700 |
| Nov 29, 2023 | 7.10 | 7.10 | 6.66 | 6.90 | 6.90 | 14,065 |
| Nov 28, 2023 | 7.20 | 7.20 | 6.80 | 6.82 | 6.82 | 16,950 |
| Nov 27, 2023 | 7.40 | 7.42 | 6.92 | 7.00 | 7.00 | 35,380 |
| Nov 24, 2023 | 7.60 | 7.60 | 7.22 | 7.40 | 7.40 | 2,300 |
| Nov 22, 2023 | 7.56 | 7.56 | 7.30 | 7.42 | 7.42 | 11,980 |
| Nov 21, 2023 | 7.44 | 7.58 | 7.30 | 7.32 | 7.32 | 6,485 |
| Nov 20, 2023 | 6.98 | 7.90 | 6.98 | 7.58 | 7.58 | 27,415 |
| Nov 17, 2023 | 6.80 | 7.56 | 6.62 | 7.20 | 7.20 | 48,610 |
| Nov 16, 2023 | 6.80 | 6.94 | 6.50 | 6.72 | 6.72 | 27,125 |
| Nov 15, 2023 | 7.40 | 7.40 | 6.76 | 6.76 | 6.76 | 12,840 |
| Nov 14, 2023 | 7.00 | 7.30 | 6.56 | 6.82 | 6.82 | 35,410 |
| Nov 13, 2023 | 6.86 | 7.40 | 6.68 | 7.20 | 7.20 | 24,540 |
| Nov 10, 2023 | 7.00 | 7.28 | 6.66 | 7.00 | 7.00 | 56,215 |
| Nov 9, 2023 | 7.46 | 7.76 | 6.88 | 7.00 | 7.00 | 13,920 |
| Nov 8, 2023 | 7.56 | 7.60 | 7.30 | 7.50 | 7.50 | 17,990 |
| Nov 7, 2023 | 7.42 | 7.74 | 7.40 | 7.42 | 7.42 | 2,860 |
| Nov 6, 2023 | 7.32 | 7.86 | 7.28 | 7.50 | 7.50 | 12,430 |
| Nov 3, 2023 | 7.48 | 8.10 | 7.22 | 7.50 | 7.50 | 41,895 |
| Nov 2, 2023 | 8.00 | 8.00 | 7.40 | 7.70 | 7.70 | 11,120 |
| Nov 1, 2023 | 7.00 | 7.58 | 7.00 | 7.32 | 7.32 | 3,965 |
| Oct 31, 2023 | 7.00 | 7.42 | 7.00 | 7.42 | 7.42 | 4,935 |
| Oct 30, 2023 | 7.20 | 7.76 | 7.00 | 7.28 | 7.28 | 5,235 |
| Oct 27, 2023 | 7.50 | 7.76 | 7.12 | 7.20 | 7.20 | 22,130 |
| Oct 26, 2023 | 8.00 | 8.02 | 7.24 | 7.50 | 7.50 | 20,940 |
| Oct 25, 2023 | 7.40 | 8.00 | 7.28 | 7.62 | 7.62 | 28,510 |
| Oct 24, 2023 | 7.62 | 7.70 | 6.88 | 7.20 | 7.20 | 47,380 |
| Oct 23, 2023 | 7.80 | 7.80 | 7.30 | 7.38 | 7.38 | 22,845 |
| Oct 20, 2023 | 7.50 | 7.94 | 7.40 | 7.78 | 7.78 | 18,965 |
| Oct 19, 2023 | 7.72 | 7.80 | 7.42 | 7.50 | 7.50 | 13,960 |
| Oct 18, 2023 | 7.60 | 7.94 | 7.46 | 7.66 | 7.66 | 22,255 |
| Oct 17, 2023 | 7.62 | 7.96 | 7.54 | 7.60 | 7.60 | 51,735 |
| Oct 16, 2023 | 7.84 | 7.84 | 7.38 | 7.46 | 7.46 | 7,405 |
| Oct 13, 2023 | 7.48 | 7.76 | 7.16 | 7.38 | 7.38 | 51,880 |
| Oct 12, 2023 | 8.20 | 8.40 | 7.06 | 7.30 | 7.30 | 112,200 |
| Oct 11, 2023 | 7.98 | 8.60 | 7.98 | 8.00 | 8.00 | 72,345 |
| Oct 10, 2023 | 7.60 | 7.98 | 7.60 | 7.92 | 7.92 | 132,700 |
| Oct 9, 2023 | 7.38 | 7.80 | 7.04 | 7.60 | 7.60 | 38,525 |
| Oct 6, 2023 | 7.88 | 8.18 | 6.94 | 7.60 | 7.60 | 18,680 |
| Oct 5, 2023 | 7.76 | 8.20 | 7.60 | 7.94 | 7.94 | 18,755 |
| Oct 4, 2023 | 7.80 | 8.12 | 7.80 | 8.00 | 8.00 | 7,310 |
| Oct 3, 2023 | 7.96 | 8.14 | 7.72 | 8.00 | 8.00 | 11,825 |
| Oct 2, 2023 | 8.60 | 8.60 | 7.72 | 7.96 | 7.96 | 20,205 |
| Sep 29, 2023 | 8.16 | 8.58 | 8.00 | 8.56 | 8.56 | 16,030 |
| Sep 28, 2023 | 8.26 | 8.36 | 7.86 | 8.04 | 8.04 | 5,925 |
| Sep 27, 2023 | 8.30 | 8.60 | 7.60 | 8.24 | 8.24 | 41,690 |
| Sep 26, 2023 | 8.40 | 8.60 | 8.20 | 8.22 | 8.22 | 13,370 |
| Sep 25, 2023 | 8.80 | 8.80 | 8.20 | 8.20 | 8.20 | 4,600 |
| Sep 22, 2023 | 8.56 | 8.78 | 8.20 | 8.32 | 8.32 | 3,935 |
| Sep 21, 2023 | 8.40 | 8.60 | 8.20 | 8.46 | 8.46 | 8,095 |
| Sep 20, 2023 | 8.92 | 8.92 | 8.42 | 8.50 | 8.50 | 5,460 |
| Sep 19, 2023 | 8.70 | 8.94 | 8.30 | 8.80 | 8.80 | 16,670 |
| Sep 18, 2023 | 8.96 | 9.10 | 8.50 | 8.58 | 8.58 | 6,580 |
| Sep 15, 2023 | 9.12 | 9.60 | 8.54 | 8.54 | 8.54 | 52,995 |
| Sep 14, 2023 | 9.32 | 9.74 | 9.32 | 9.40 | 9.40 | 20,360 |
| Sep 13, 2023 | 9.60 | 9.80 | 9.40 | 9.58 | 9.58 | 20,210 |
| Sep 12, 2023 | 9.34 | 9.82 | 9.34 | 9.60 | 9.60 | 28,870 |
| Sep 11, 2023 | 9.30 | 9.58 | 9.20 | 9.24 | 9.24 | 11,000 |
| Sep 8, 2023 | 8.80 | 9.52 | 8.60 | 9.26 | 9.26 | 27,235 |
| Sep 7, 2023 | 8.62 | 9.02 | 8.62 | 8.80 | 8.80 | 37,370 |
| Sep 6, 2023 | 8.80 | 9.00 | 8.52 | 8.62 | 8.62 | 12,640 |
| Sep 5, 2023 | 9.40 | 9.68 | 8.20 | 8.90 | 8.90 | 36,915 |
| Sep 1, 2023 | 8.80 | 9.66 | 8.80 | 9.12 | 9.12 | 7,570 |
| Aug 31, 2023 | 8.94 | 9.34 | 8.94 | 9.02 | 9.02 | 14,945 |
| Aug 30, 2023 | 9.00 | 9.36 | 8.82 | 8.94 | 8.94 | 11,195 |
| Aug 29, 2023 | 9.00 | 9.48 | 8.80 | 9.00 | 9.00 | 10,295 |
| Aug 28, 2023 | 9.34 | 9.36 | 9.00 | 9.00 | 9.00 | 6,680 |
| Aug 25, 2023 | 9.60 | 9.60 | 9.06 | 9.06 | 9.06 | 5,195 |
| Aug 24, 2023 | 9.60 | 9.92 | 9.20 | 9.54 | 9.54 | 6,300 |
| Aug 23, 2023 | 9.24 | 9.92 | 9.14 | 9.56 | 9.56 | 10,840 |
| Aug 22, 2023 | 9.40 | 9.98 | 9.00 | 9.06 | 9.06 | 3,925 |
| Aug 21, 2023 | 9.40 | 9.76 | 9.22 | 9.58 | 9.58 | 21,340 |
| Aug 18, 2023 | 9.80 | 9.80 | 8.60 | 9.42 | 9.42 | 48,175 |
| Aug 17, 2023 | 9.96 | 10.54 | 9.62 | 9.62 | 9.62 | 16,580 |
| Aug 16, 2023 | 10.16 | 10.16 | 9.80 | 9.80 | 9.80 | 33,405 |
| Aug 15, 2023 | 9.66 | 10.16 | 9.66 | 10.12 | 10.12 | 14,530 |
| Aug 14, 2023 | 10.40 | 10.46 | 9.64 | 9.88 | 9.88 | 29,110 |
| Aug 11, 2023 | 10.60 | 10.88 | 10.24 | 10.42 | 10.42 | 13,425 |
| Aug 10, 2023 | 10.46 | 10.72 | 10.04 | 10.24 | 10.24 | 21,085 |
| Aug 9, 2023 | 10.80 | 11.40 | 10.22 | 10.40 | 10.40 | 31,535 |
| Aug 8, 2023 | 11.10 | 11.50 | 10.70 | 11.00 | 11.00 | 16,810 |
| Aug 7, 2023 | 10.60 | 11.50 | 10.54 | 11.10 | 11.10 | 30,050 |
| Aug 4, 2023 | 10.64 | 11.18 | 10.64 | 10.66 | 10.66 | 11,315 |
| Aug 3, 2023 | 10.90 | 11.36 | 10.60 | 10.78 | 10.78 | 9,720 |
| Aug 2, 2023 | 11.30 | 11.36 | 10.60 | 10.96 | 10.96 | 11,830 |
| Aug 1, 2023 | 11.02 | 11.78 | 10.66 | 11.00 | 11.00 | 8,485 |
| Jul 31, 2023 | 11.00 | 11.48 | 10.92 | 10.92 | 10.92 | 21,665 |
| Jul 28, 2023 | 11.30 | 11.50 | 10.80 | 10.90 | 10.90 | 14,080 |
| Jul 27, 2023 | 11.98 | 11.98 | 10.84 | 10.90 | 10.90 | 10,465 |
| Jul 26, 2023 | 11.38 | 11.96 | 11.04 | 11.72 | 11.72 | 3,155 |
| Jul 25, 2023 | 11.68 | 11.98 | 11.10 | 11.44 | 11.44 | 19,830 |
| Jul 24, 2023 | 11.42 | 11.84 | 11.42 | 11.72 | 11.72 | 5,355 |
| Jul 21, 2023 | 12.06 | 12.60 | 10.42 | 11.56 | 11.56 | 32,895 |
| Jul 20, 2023 | 12.32 | 12.74 | 11.74 | 11.82 | 11.82 | 4,265 |
| Jul 19, 2023 | 12.46 | 12.76 | 12.32 | 12.52 | 12.52 | 3,610 |
| Jul 18, 2023 | 12.76 | 12.76 | 12.44 | 12.64 | 12.64 | 10,875 |
| Jul 17, 2023 | 11.94 | 12.72 | 11.82 | 12.60 | 12.60 | 16,985 |
| Jul 14, 2023 | 11.98 | 12.00 | 11.72 | 11.80 | 11.80 | 15,945 |
| Jul 13, 2023 | 11.84 | 12.44 | 11.82 | 12.10 | 12.10 | 13,625 |
| Jul 12, 2023 | 11.84 | 12.52 | 11.82 | 12.00 | 12.00 | 21,120 |
| Jul 11, 2023 | 12.04 | 12.24 | 11.62 | 11.90 | 11.90 | 13,895 |
| Jul 10, 2023 | 11.20 | 12.50 | 11.00 | 12.00 | 12.00 | 50,920 |
| Jul 7, 2023 | 10.66 | 11.30 | 10.22 | 11.20 | 11.20 | 21,425 |
| Jul 6, 2023 | 10.68 | 10.82 | 10.00 | 10.00 | 10.00 | 51,290 |
| Jul 5, 2023 | 11.40 | 11.50 | 10.40 | 10.60 | 10.60 | 40,010 |
| Jul 3, 2023 | 11.58 | 11.58 | 11.10 | 11.26 | 11.26 | 9,835 |
| Jun 30, 2023 | 11.60 | 11.60 | 11.00 | 11.02 | 11.02 | 8,930 |
| Jun 29, 2023 | 11.00 | 11.26 | 10.90 | 11.12 | 11.12 | 17,680 |
| Jun 28, 2023 | 10.92 | 11.20 | 10.66 | 10.80 | 10.80 | 3,980 |
| Jun 27, 2023 | 10.84 | 11.24 | 10.76 | 10.96 | 10.96 | 14,565 |
| Jun 26, 2023 | 10.80 | 11.16 | 10.60 | 10.84 | 10.84 | 15,355 |
| Jun 23, 2023 | 10.28 | 11.04 | 10.04 | 10.60 | 10.60 | 404,660 |
| Jun 22, 2023 | 10.40 | 10.60 | 10.04 | 10.28 | 10.28 | 25,260 |
| Jun 21, 2023 | 10.72 | 10.92 | 10.00 | 10.28 | 10.28 | 45,650 |
| Jun 20, 2023 | 11.00 | 11.24 | 10.60 | 10.72 | 10.72 | 17,555 |
| Jun 16, 2023 | 11.18 | 11.38 | 10.72 | 11.00 | 11.00 | 36,810 |
| Jun 15, 2023 | 11.18 | 11.60 | 10.50 | 10.96 | 10.96 | 38,195 |
| Jun 14, 2023 | 11.40 | 11.60 | 11.06 | 11.18 | 11.18 | 22,775 |
| Jun 13, 2023 | 11.36 | 11.86 | 11.28 | 11.42 | 11.42 | 12,320 |
| Jun 12, 2023 | 11.64 | 11.96 | 11.22 | 11.28 | 11.28 | 36,485 |
| Jun 9, 2023 | 12.00 | 12.20 | 11.62 | 11.80 | 11.80 | 18,395 |
| Jun 8, 2023 | 12.72 | 12.72 | 11.46 | 11.80 | 11.80 | 31,685 |
| Jun 7, 2023 | 11.58 | 12.88 | 11.40 | 12.72 | 12.72 | 42,055 |
| Jun 6, 2023 | 11.78 | 11.78 | 11.20 | 11.40 | 11.40 | 35,990 |
| Jun 5, 2023 | 11.64 | 12.00 | 11.38 | 12.00 | 12.00 | 34,150 |
| Jun 2, 2023 | 11.60 | 11.82 | 11.00 | 11.64 | 11.64 | 19,575 |
| Jun 1, 2023 | 11.92 | 12.26 | 11.28 | 11.42 | 11.42 | 19,405 |
| May 31, 2023 | 11.94 | 12.48 | 11.60 | 12.00 | 12.00 | 15,620 |
| May 30, 2023 | 12.20 | 12.70 | 11.52 | 11.96 | 11.96 | 34,670 |
| May 26, 2023 | 12.40 | 12.74 | 12.20 | 12.40 | 12.40 | 10,135 |
| May 25, 2023 | 12.18 | 12.68 | 12.06 | 12.54 | 12.54 | 9,495 |
| May 24, 2023 | 12.62 | 13.00 | 12.00 | 12.26 | 12.26 | 12,880 |
| May 23, 2023 | 12.16 | 13.04 | 12.00 | 12.66 | 12.66 | 28,870 |
| May 22, 2023 | 12.70 | 12.70 | 12.00 | 12.24 | 12.24 | 32,095 |
| May 19, 2023 | 12.38 | 12.56 | 11.86 | 12.34 | 12.34 | 18,515 |
| May 18, 2023 | 12.10 | 12.26 | 11.26 | 11.94 | 11.94 | 50,630 |
| May 17, 2023 | 12.40 | 12.40 | 11.72 | 12.02 | 12.02 | 34,485 |
| May 16, 2023 | 12.90 | 12.90 | 12.00 | 12.26 | 12.26 | 23,265 |
| May 15, 2023 | 12.56 | 13.04 | 12.48 | 12.96 | 12.96 | 21,210 |
| May 12, 2023 | 12.50 | 12.50 | 12.24 | 12.26 | 12.26 | 20,365 |
| May 11, 2023 | 13.30 | 13.46 | 12.18 | 12.34 | 12.34 | 76,730 |
| May 10, 2023 | 13.60 | 13.70 | 13.06 | 13.32 | 13.32 | 52,405 |
| May 9, 2023 | 14.00 | 14.00 | 13.20 | 13.46 | 13.46 | 33,795 |
| May 8, 2023 | 13.40 | 13.58 | 13.24 | 13.46 | 13.46 | 29,260 |
| May 5, 2023 | 13.60 | 13.80 | 12.82 | 13.04 | 13.04 | 40,885 |
| May 4, 2023 | 12.50 | 13.80 | 12.50 | 13.02 | 13.02 | 45,105 |
| May 3, 2023 | 13.02 | 13.28 | 12.50 | 12.88 | 12.88 | 11,565 |
| May 2, 2023 | 12.80 | 13.00 | 12.20 | 12.62 | 12.62 | 14,050 |
| May 1, 2023 | 12.86 | 13.32 | 12.50 | 12.86 | 12.86 | 13,960 |
| Apr 28, 2023 | 13.00 | 13.32 | 12.58 | 13.08 | 13.08 | 15,255 |
| Apr 27, 2023 | 12.70 | 13.00 | 12.20 | 12.46 | 12.46 | 25,985 |
| Apr 26, 2023 | 12.64 | 13.20 | 12.00 | 12.70 | 12.70 | 10,880 |
| Apr 25, 2023 | 13.00 | 13.10 | 12.36 | 12.70 | 12.70 | 32,490 |
| Apr 24, 2023 | 13.00 | 13.46 | 12.80 | 12.84 | 12.84 | 11,985 |
Related Tickers
EIGRQ Eiger BioPharmaceuticals, Inc.
3.6900
-7.75%
PRTC PureTech Health plc
26.15
-9.55%
ACHL Achilles Therapeutics plc
0.8230
+3.00%
ASMB Assembly Biosciences, Inc.
13.22
0.00%
CTMX CytomX Therapeutics, Inc.
1.7150
+2.69%
GLPG.AS Galapagos NV
27.32
-0.07%
SPRO Spero Therapeutics, Inc.
1.4400
+2.46%
NXTC NextCure, Inc.
1.5601
-3.10%
PRTC.L PureTech Health plc
209.00
+1.70%
CLRB Cellectar Biosciences, Inc.
3.2750
+2.67%