Yahoo

Correo

U.S. markets open in 3 hours 57 minutes

F S&P 500
5,114.00
+31.75(+0.62%)
F Dow Jones
38,324.00
+36.00(+0.09%)
F Nasdaq
17,718.25
+150.75(+0.86%)
E-mini Russell 2000 Index Futur
1,992.60
-0.60(-0.03%)
Petróleo
83.82
+0.25(+0.30%)
Oro
2,362.20
+19.70(+0.84%)

Instil Bio, Inc. (TIL)

NasdaqCM - NasdaqCM Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

10.40

-0.20

(-1.89%)

Al cierre: 04:00PM EDT

Periodo de tiempo:

26 abr 2023 - 26 abr 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
25 abr 2024	10.26	10.43	10.15	10.40	10.40	21,000
24 abr 2024	10.60	10.71	10.45	10.71	10.71	5,100
23 abr 2024	10.77	10.78	10.75	10.75	10.75	2,100
22 abr 2024	10.60	10.78	10.41	10.71	10.71	6,500
19 abr 2024	10.35	10.77	10.35	10.64	10.64	9,900
18 abr 2024	10.34	10.55	10.34	10.41	10.41	7,500
17 abr 2024	10.48	10.65	10.36	10.59	10.59	12,000
16 abr 2024	10.29	10.37	10.17	10.33	10.33	12,800
15 abr 2024	10.78	10.90	10.20	10.44	10.44	26,800
12 abr 2024	10.96	10.96	10.57	10.90	10.90	15,200
11 abr 2024	10.94	11.23	10.76	11.06	11.06	7,400
10 abr 2024	10.95	10.96	10.79	10.92	10.92	10,300
09 abr 2024	10.97	10.97	10.85	10.91	10.91	3,900
08 abr 2024	11.04	11.04	10.77	10.88	10.88	7,000
05 abr 2024	11.16	11.16	10.81	11.16	11.16	9,100
04 abr 2024	11.10	11.18	10.80	10.85	10.85	6,800
03 abr 2024	10.32	11.02	10.32	11.02	11.02	13,700
02 abr 2024	10.36	10.71	10.20	10.50	10.50	11,400
01 abr 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 ene 2024	11.60	11.82	11.59	11.80	11.80	14,900
30 ene 2024	11.75	11.75	11.12	11.70	11.70	48,000
29 ene 2024	11.94	12.00	11.58	11.86	11.86	25,400
26 ene 2024	11.84	11.94	11.60	11.94	11.94	22,100
25 ene 2024	11.85	11.85	11.46	11.70	11.70	40,800
24 ene 2024	11.01	12.43	11.01	11.93	11.93	161,100
23 ene 2024	10.93	11.19	10.60	10.68	10.68	43,100
22 ene 2024	9.69	10.99	9.58	10.93	10.93	88,100
19 ene 2024	9.60	9.70	9.20	9.57	9.57	40,200
18 ene 2024	9.20	9.92	9.00	9.60	9.60	105,400
17 ene 2024	7.65	9.20	7.60	9.02	9.02	308,500
16 ene 2024	7.52	7.63	7.35	7.44	7.44	41,000
12 ene 2024	7.53	7.63	7.46	7.59	7.59	7,000
11 ene 2024	7.55	7.77	7.34	7.38	7.38	38,200
10 ene 2024	7.80	7.86	7.55	7.63	7.63	47,200
09 ene 2024	7.79	7.93	7.68	7.70	7.70	32,000
08 ene 2024	7.57	7.82	7.46	7.68	7.68	51,300
05 ene 2024	7.59	7.75	7.59	7.71	7.71	29,000
04 ene 2024	7.35	7.74	7.35	7.68	7.68	27,200
03 ene 2024	7.77	7.77	7.47	7.59	7.59	26,700
02 ene 2024	7.28	7.85	7.28	7.77	7.77	60,700
29 dic 2023	7.67	7.77	7.52	7.62	7.62	58,700
28 dic 2023	7.50	7.78	7.48	7.66	7.66	81,000
27 dic 2023	7.37	7.55	7.27	7.46	7.46	38,800
26 dic 2023	7.15	7.37	7.10	7.37	7.37	49,100
22 dic 2023	6.90	7.24	6.88	7.10	7.10	64,500
21 dic 2023	7.00	7.21	6.72	6.84	6.84	41,500
20 dic 2023	7.21	7.33	6.85	6.95	6.95	29,300
19 dic 2023	6.92	7.37	6.88	7.20	7.20	80,800
18 dic 2023	6.89	6.98	6.55	6.82	6.82	35,500
15 dic 2023	6.54	7.28	6.54	6.91	6.91	125,900
14 dic 2023	6.55	6.90	6.40	6.51	6.51	97,300
13 dic 2023	6.48	6.62	6.37	6.42	6.42	93,400
12 dic 2023	6.44	6.62	6.22	6.48	6.48	54,100
11 dic 2023	6.41	6.70	6.39	6.50	6.50	35,600
08 dic 2023	6.20	6.77	6.20	6.67	6.67	67,500
08 dic 2023	1:20 División de acciones
07 dic 2023	6.52	6.52	6.08	6.32	6.32	98,180
06 dic 2023	6.60	6.62	6.08	6.36	6.36	107,580
05 dic 2023	6.80	7.00	6.60	6.70	6.70	31,295
04 dic 2023	6.80	6.90	6.60	6.80	6.80	14,275
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

F S&P 5005,114.00+31.75(+0.62%)

F Dow Jones38,324.00+36.00(+0.09%)

F Nasdaq17,718.25+150.75(+0.86%)

E-mini Russell 2000 Index Futur1,992.60-0.60(-0.03%)

Petróleo83.82+0.25(+0.30%)

Oro2,362.20+19.70(+0.84%)

Instil Bio, Inc. (TIL)

F S&P 500
5,114.00
+31.75(+0.62%)

F Dow Jones
38,324.00
+36.00(+0.09%)

F Nasdaq
17,718.25
+150.75(+0.86%)

E-mini Russell 2000 Index Futur
1,992.60
-0.60(-0.03%)

Petróleo
83.82
+0.25(+0.30%)

Oro
2,362.20
+19.70(+0.84%)