Skip to main content
logo
/
Xilio Therapeutics, Inc. (XLO)
NASDAQ: XLO · Real-Time Price · USD
0.7000
+0.0025 (0.36%)
At close: Jul 22, 2025, 4:00 PM
0.6999
-0.0001 (-0.01%)
After-hours: Jul 22, 2025, 4:59 PM EDT

Xilio Therapeutics Stock Price History

Created with Highcharts 11.4.8Range1m3mYTD1Y5Y10YMaxOct 22, 2021→Jul 21, 2025Max ▾Jan '22Apr '22Jul '22Oct '22Jan '23Apr '23Jul '23Oct '23Jan '24Apr '24Jul '24Oct '24Jan '25Apr '25Jul '25Jan '22​Jan '22Jul '22​Jul '22Jan '23​Jan '23Jul '23​Jul '23Jan '24​Jan '24Jul '24​Jul '24Jan '25​Jan '25Jul '25​Jul '2505.0010.0015.0020.0025.000.698

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 22, 20250.700.700.660.70-0.23%626,135
Jul 21, 20250.710.720.700.700.70-3.39%371,583
Jul 18, 20250.750.750.710.720.72-0.41%148,567
Jul 17, 20250.730.750.720.730.73-0.74%478,251
Jul 16, 20250.730.740.710.730.732.43%208,319
Jul 15, 20250.720.740.710.710.71-3.58%139,624
Jul 14, 20250.730.740.720.740.740.75%197,668
Jul 11, 20250.740.740.710.730.73-1.32%261,099
Jul 10, 20250.730.750.710.740.741.28%368,916
Jul 9, 20250.720.740.710.730.733.42%737,077
Jul 8, 20250.700.710.690.710.711.56%380,010
Jul 7, 20250.700.700.680.700.700.19%358,963
Jul 3, 20250.680.700.670.700.700.72%151,718
Jul 2, 20250.690.700.680.690.69-147,392
Jul 1, 20250.680.700.660.690.691.93%401,185
Jun 30, 20250.670.680.660.680.680.68%384,921
Jun 27, 20250.680.690.660.680.68-0.62%348,960
Jun 26, 20250.670.680.670.680.68-0.42%290,433
Jun 25, 20250.670.690.660.680.683.33%333,705
Jun 24, 20250.670.670.650.660.66-1.43%628,290
Jun 23, 20250.680.690.660.670.67-2.69%752,332
Jun 20, 20250.700.700.670.690.694.22%621,110
Jun 18, 20250.690.690.660.660.66-0.68%636,198
Jun 17, 20250.690.700.660.670.67-3.05%362,272
Jun 16, 20250.660.690.650.690.693.56%339,474
Jun 13, 20250.690.690.660.660.66-3.10%390,503
Jun 12, 20250.670.690.670.680.68-1.36%508,494
Jun 11, 20250.690.700.680.690.69-1.00%467,783
Jun 10, 20250.700.700.670.700.70-653,453
Jun 9, 20250.700.710.690.700.70-711,704
Jun 6, 20250.690.740.670.700.703.20%891,063
Jun 5, 20250.670.680.640.680.681.86%645,414
Jun 4, 20250.690.700.650.670.67-1.48%834,670
Jun 3, 20250.700.710.650.680.68-3.46%2,302,822
Jun 2, 20250.750.780.690.700.70-34.57%5,522,119
May 30, 20251.021.150.981.071.0711.01%2,111,776
May 29, 20250.930.970.910.960.962.88%611,468
May 28, 20250.880.950.870.940.946.60%569,095
May 27, 20250.880.910.860.880.88-0.55%286,895
May 23, 20250.900.900.860.880.88-1.47%240,378
May 22, 20250.830.920.810.900.907.43%292,899
May 21, 20250.890.900.830.840.84-7.04%334,718
May 20, 20250.890.930.860.900.902.07%379,276
May 19, 20250.860.920.820.880.882.40%430,321
May 16, 20250.790.900.780.860.867.43%837,339
May 15, 20250.850.860.780.800.80-5.88%1,004,785
May 14, 20251.001.070.840.850.85-26.09%3,821,006
May 13, 20250.911.180.881.151.1557.32%34,550,196
May 12, 20250.710.750.700.730.732.96%10,982,435
May 9, 20250.710.750.700.710.71-1.39%143,899