Mercados españoles cerrados

Instil Bio, Inc. (TIL)

NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
11,30+0,32 (+2,91%)
Al cierre: 04:00PM EDT
Intervalo de fechas:
04 may 2023 - 04 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 202411,2511,7310,7711,3011,3012.338
02 may 202410,8011,2210,7611,2211,223600
01 may 202410,9010,9310,5310,7210,726200
30 abr 202410,4910,9310,4910,8210,826100
29 abr 202410,2710,6310,2510,4810,4815.700
26 abr 202410,4510,7410,4510,6010,606600
25 abr 202410,2610,4310,1510,4010,4021.000
24 abr 202410,6010,7110,4510,7110,715100
23 abr 202410,7710,7810,7510,7510,752100
22 abr 202410,6010,7810,4110,7110,716500
19 abr 202410,3510,7710,3510,6410,649900
18 abr 202410,3410,5510,3410,4110,417500
17 abr 202410,4810,6510,3610,5910,5912.000
16 abr 202410,2910,3710,1710,3310,3312.800
15 abr 202410,7810,9010,2010,4410,4426.800
12 abr 202410,9610,9610,5710,9010,9015.200
11 abr 202410,9411,2310,7611,0611,067400
10 abr 202410,9510,9610,7910,9210,9210.300
09 abr 202410,9710,9710,8510,9110,913900
08 abr 202411,0411,0410,7710,8810,887000
05 abr 202411,1611,1610,8111,1611,169100
04 abr 202411,1011,1810,8010,8510,856800
03 abr 202410,3211,0210,3211,0211,0213.700
02 abr 202410,3610,7110,2010,5010,5011.400
01 abr 202410,6210,7410,4010,5610,5610.200
28 mar 202411,1111,2010,6610,8010,8013.200
27 mar 202411,0111,1010,9511,1011,108600
26 mar 202411,3111,3111,0111,0111,012800
25 mar 202411,5011,5010,8211,1611,1621.700
22 mar 202411,7511,7611,0411,5911,5942.900
21 mar 202412,0112,1811,7711,7711,7710.600
20 mar 202412,0012,2211,9212,2112,214100
19 mar 202412,3912,4212,1112,1112,115900
18 mar 202412,3012,5212,0912,1012,1014.100
15 mar 202412,4012,5412,0612,4112,417200
14 mar 202412,4312,6312,3212,4712,476300
13 mar 202412,0512,9812,0512,5912,5927.300
12 mar 202411,7012,3611,5212,0512,0530.400
11 mar 202411,6011,9411,5311,7011,7011.900
08 mar 202411,6011,9811,4711,9711,9712.700
07 mar 202412,2712,2711,6611,6611,667100
06 mar 202411,8312,1811,5512,1812,1816.900
05 mar 202412,3512,3711,6112,0912,0911.200
04 mar 202412,0912,4111,9812,3812,3816.700
01 mar 202411,8912,0911,8111,9811,9811.000
29 feb 202411,9211,9311,6111,9211,9214.300
28 feb 202411,7512,0211,7411,9011,9014.800
27 feb 202411,8811,9411,7311,7811,7813.500
26 feb 202411,7212,1311,4111,9511,9546.000
23 feb 202411,8011,9711,5711,7111,719900
22 feb 202411,7512,1011,6811,7811,7813.800
21 feb 202411,5811,7511,4911,7511,7518.900
20 feb 202412,0912,2211,3311,8311,8325.700
16 feb 202411,6012,3811,5411,7611,7637.500
15 feb 202411,4411,7311,3711,6811,6815.000
14 feb 202411,3811,6711,2511,5011,5034.600
13 feb 202411,5711,6911,3511,3511,3529.100
12 feb 202411,5811,8511,5411,7311,739400
09 feb 202411,6711,7711,5911,6011,6010.000
08 feb 202411,5011,8111,3911,6611,6616.300
07 feb 202411,7311,7311,2111,5211,5215.800
06 feb 202411,7711,9611,6511,8011,8012.400
05 feb 202411,5411,8711,2611,7711,7711.500
02 feb 202411,6511,7511,1811,7411,7413.500
01 feb 202411,9111,9111,5411,7511,7511.400
31 ene 202411,6011,8211,5911,8011,8014.900
30 ene 202411,7511,7511,1211,7011,7048.000
29 ene 202411,9412,0011,5811,8611,8625.400
26 ene 202411,8411,9411,6011,9411,9422.100
25 ene 202411,8511,8511,4611,7011,7040.800
24 ene 202411,0112,4311,0111,9311,93161.100
23 ene 202410,9311,1910,6010,6810,6843.100
22 ene 20249,6910,999,5810,9310,9388.100
19 ene 20249,609,709,209,579,5740.200
18 ene 20249,209,929,009,609,60105.400
17 ene 20247,659,207,609,029,02308.500
16 ene 20247,527,637,357,447,4441.000
12 ene 20247,537,637,467,597,597000
11 ene 20247,557,777,347,387,3838.200
10 ene 20247,807,867,557,637,6347.200
09 ene 20247,797,937,687,707,7032.000
08 ene 20247,577,827,467,687,6851.300
05 ene 20247,597,757,597,717,7129.000
04 ene 20247,357,747,357,687,6827.200
03 ene 20247,777,777,477,597,5926.700
02 ene 20247,287,857,287,777,7760.700
29 dic 20237,677,777,527,627,6258.700
28 dic 20237,507,787,487,667,6681.000
27 dic 20237,377,557,277,467,4638.800
26 dic 20237,157,377,107,377,3749.100
22 dic 20236,907,246,887,107,1064.500
21 dic 20237,007,216,726,846,8441.500
20 dic 20237,217,336,856,956,9529.300
19 dic 20236,927,376,887,207,2080.800
18 dic 20236,896,986,556,826,8235.500
15 dic 20236,547,286,546,916,91125.900
14 dic 20236,556,906,406,516,5197.300
13 dic 20236,486,626,376,426,4293.400
12 dic 20236,446,626,226,486,4854.100
11 dic 20236,416,706,396,506,5035.600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...