Xilio Therapeutics, Inc. (XLO)
NASDAQ: XLO · Real-Time Price · USD
8.53
+0.16 (1.91%)
At close: Mar 25, 2026, 4:00 PM EDT
8.61
+0.08 (0.94%)
After-hours: Mar 25, 2026, 6:02 PM EDT
Xilio Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 8.27 | 8.63 | 8.27 | 8.53 | 8.53 | 1.91% | 44,753 |
| Mar 24, 2026 | 7.80 | 8.65 | 7.80 | 8.37 | 8.37 | 6.49% | 73,092 |
| Mar 23, 2026 | 7.99 | 8.11 | 7.75 | 7.86 | 7.86 | - | 39,977 |
| Mar 20, 2026 | 7.25 | 7.99 | 7.16 | 7.86 | 7.86 | 7.82% | 107,434 |
| Mar 19, 2026 | 7.49 | 7.78 | 7.20 | 7.29 | 7.29 | -4.08% | 51,629 |
| Mar 18, 2026 | 7.38 | 7.90 | 7.38 | 7.60 | 7.60 | 2.29% | 30,146 |
| Mar 17, 2026 | 7.63 | 7.81 | 7.27 | 7.43 | 7.43 | -3.00% | 53,971 |
| Mar 16, 2026 | 7.06 | 8.09 | 6.68 | 7.66 | 7.66 | 7.27% | 134,364 |
| Mar 13, 2026 | 7.16 | 7.46 | 7.00 | 7.14 | 7.14 | -0.24% | 30,803 |
| Mar 12, 2026 | 7.14 | 7.46 | 6.47 | 7.16 | 7.16 | -5.32% | 98,799 |
| Mar 11, 2026 | 8.05 | 8.05 | 7.52 | 7.56 | 7.56 | -3.57% | 19,957 |
| Mar 10, 2026 | 7.63 | 7.92 | 7.50 | 7.84 | 7.84 | 3.70% | 30,671 |
| Mar 9, 2026 | 7.55 | 8.01 | 7.42 | 7.56 | 7.56 | 1.89% | 39,750 |
| Mar 6, 2026 | 7.56 | 7.70 | 7.38 | 7.42 | 7.42 | -2.11% | 32,465 |
| Mar 5, 2026 | 7.92 | 7.92 | 7.31 | 7.58 | 7.58 | -0.58% | 21,587 |
| Mar 4, 2026 | 7.38 | 7.84 | 7.23 | 7.62 | 7.62 | 3.18% | 21,501 |
| Mar 3, 2026 | 7.50 | 8.01 | 7.28 | 7.39 | 7.39 | -2.40% | 16,850 |
| Mar 2, 2026 | 7.32 | 7.90 | 7.19 | 7.57 | 7.57 | 2.37% | 38,085 |
| Feb 27, 2026 | 7.56 | 7.70 | 7.35 | 7.40 | 7.40 | -1.57% | 69,709 |
| Feb 26, 2026 | 7.62 | 7.82 | 7.42 | 7.51 | 7.51 | -1.26% | 10,268 |
| Feb 25, 2026 | 7.66 | 7.75 | 7.38 | 7.61 | 7.61 | -0.46% | 25,316 |
| Feb 24, 2026 | 7.49 | 8.18 | 7.42 | 7.65 | 7.65 | -0.97% | 36,102 |
| Feb 23, 2026 | 7.76 | 7.87 | 7.35 | 7.72 | 7.72 | -2.95% | 14,542 |
| Feb 20, 2026 | 8.19 | 8.19 | 7.70 | 7.96 | 7.95 | -0.31% | 6,250 |
| Feb 19, 2026 | 8.11 | 8.11 | 7.61 | 7.98 | 7.98 | -0.14% | 14,073 |
| Feb 18, 2026 | 7.86 | 8.26 | 7.62 | 7.99 | 7.99 | 2.49% | 25,434 |
| Feb 17, 2026 | 7.98 | 7.98 | 7.30 | 7.80 | 7.80 | -4.01% | 36,311 |
| Feb 13, 2026 | 8.12 | 8.44 | 7.79 | 8.12 | 8.12 | -2.68% | 23,802 |
| Feb 12, 2026 | 7.84 | 8.48 | 7.28 | 8.35 | 8.35 | 11.44% | 127,360 |
| Feb 11, 2026 | 7.52 | 7.57 | 7.04 | 7.49 | 7.49 | -1.20% | 25,468 |
| Feb 10, 2026 | 7.70 | 7.96 | 7.32 | 7.58 | 7.58 | -0.79% | 31,984 |
| Feb 9, 2026 | 7.47 | 7.75 | 7.32 | 7.64 | 7.64 | 0.90% | 17,028 |
| Feb 6, 2026 | 7.28 | 7.68 | 7.14 | 7.57 | 7.57 | 4.04% | 32,454 |
| Feb 5, 2026 | 7.53 | 7.56 | 7.13 | 7.28 | 7.28 | -4.81% | 54,348 |
| Feb 4, 2026 | 7.76 | 7.94 | 7.49 | 7.65 | 7.65 | -1.33% | 21,482 |
| Feb 3, 2026 | 8.06 | 8.12 | 7.43 | 7.75 | 7.75 | -5.79% | 33,017 |
| Feb 2, 2026 | 8.38 | 8.38 | 7.49 | 8.23 | 8.23 | -1.24% | 65,399 |
| Jan 30, 2026 | 8.40 | 8.46 | 8.06 | 8.33 | 8.33 | -2.46% | 37,485 |
| Jan 29, 2026 | 8.81 | 8.81 | 8.40 | 8.54 | 8.54 | -1.26% | 32,713 |
| Jan 28, 2026 | 8.61 | 8.74 | 8.55 | 8.65 | 8.65 | 0.44% | 24,444 |
| Jan 27, 2026 | 8.85 | 8.96 | 8.47 | 8.61 | 8.61 | -2.69% | 9,287 |
| Jan 26, 2026 | 8.90 | 8.90 | 8.52 | 8.85 | 8.85 | 0.51% | 11,775 |
| Jan 23, 2026 | 8.96 | 9.09 | 8.62 | 8.80 | 8.80 | 1.84% | 51,317 |
| Jan 22, 2026 | 8.40 | 8.82 | 8.03 | 8.64 | 8.64 | 3.41% | 122,459 |
| Jan 21, 2026 | 8.82 | 8.88 | 8.26 | 8.36 | 8.36 | -4.62% | 42,871 |
| Jan 20, 2026 | 8.86 | 8.86 | 8.54 | 8.76 | 8.76 | -2.20% | 30,965 |
| Jan 16, 2026 | 9.10 | 9.10 | 8.88 | 8.96 | 8.96 | - | 9,491 |
| Jan 15, 2026 | 9.17 | 9.17 | 8.82 | 8.96 | 8.96 | -0.88% | 37,223 |
| Jan 14, 2026 | 9.18 | 9.33 | 8.97 | 9.04 | 9.04 | -1.52% | 16,067 |
| Jan 13, 2026 | 9.24 | 9.62 | 9.10 | 9.18 | 9.18 | -1.61% | 15,717 |