Xilio Therapeutics, Inc. (XLO)

Xilio Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2025	0.83	0.90	0.77	0.80	0.80	-0.79%	2,727,629
Oct 29, 2025	0.82	0.83	0.78	0.81	0.81	-1.22%	449,697
Oct 28, 2025	0.84	0.85	0.81	0.82	0.82	-1.26%	479,656
Oct 27, 2025	0.81	0.84	0.79	0.83	0.83	5.13%	1,044,555
Oct 24, 2025	0.78	0.80	0.77	0.79	0.79	2.19%	402,131
Oct 23, 2025	0.75	0.78	0.72	0.77	0.77	2.70%	525,495
Oct 22, 2025	0.75	0.85	0.74	0.75	0.75	-0.34%	815,175
Oct 21, 2025	0.79	0.79	0.75	0.76	0.76	0.23%	382,622
Oct 20, 2025	0.78	0.79	0.75	0.75	0.75	1.41%	462,138
Oct 17, 2025	0.75	0.78	0.74	0.74	0.74	-1.95%	356,548
Oct 16, 2025	0.81	0.81	0.75	0.76	0.76	-4.05%	264,046
Oct 15, 2025	0.76	0.80	0.74	0.79	0.79	4.08%	429,169
Oct 14, 2025	0.77	0.78	0.75	0.76	0.76	-2.19%	347,577
Oct 13, 2025	0.80	0.82	0.77	0.78	0.78	-2.28%	351,673
Oct 10, 2025	0.86	0.86	0.79	0.79	0.79	-5.27%	512,584
Oct 9, 2025	0.87	0.87	0.82	0.84	0.84	-0.32%	306,501
Oct 8, 2025	0.81	0.89	0.80	0.84	0.84	2.27%	641,501
Oct 7, 2025	0.83	0.85	0.81	0.82	0.82	-0.28%	436,435
Oct 6, 2025	0.84	0.85	0.82	0.82	0.82	0.81%	377,122
Oct 3, 2025	0.80	0.84	0.79	0.82	0.82	2.25%	437,552
Oct 2, 2025	0.84	0.84	0.79	0.80	0.80	-3.92%	252,479
Oct 1, 2025	0.82	0.84	0.82	0.83	0.83	-1.20%	569,956
Sep 30, 2025	0.89	0.91	0.83	0.84	0.84	-2.36%	467,899
Sep 29, 2025	0.81	0.88	0.80	0.86	0.86	8.44%	1,182,102
Sep 26, 2025	0.75	0.83	0.74	0.80	0.80	4.83%	487,548
Sep 25, 2025	0.77	0.77	0.75	0.76	0.76	-0.87%	170,724
Sep 24, 2025	0.76	0.77	0.76	0.77	0.77	-0.78%	114,027
Sep 23, 2025	0.76	0.77	0.75	0.77	0.77	0.90%	170,474
Sep 22, 2025	0.76	0.77	0.75	0.77	0.77	-1.92%	164,603
Sep 19, 2025	0.76	0.78	0.75	0.78	0.78	2.17%	548,365
Sep 18, 2025	0.75	0.76	0.75	0.76	0.76	1.30%	229,325
Sep 17, 2025	0.77	0.77	0.75	0.75	0.75	-1.58%	197,097
Sep 16, 2025	0.74	0.78	0.74	0.77	0.77	1.86%	539,617
Sep 15, 2025	0.74	0.76	0.73	0.75	0.75	2.05%	520,089
Sep 12, 2025	0.73	0.75	0.72	0.74	0.74	0.95%	411,231
Sep 11, 2025	0.72	0.76	0.71	0.73	0.73	-1.55%	816,408
Sep 10, 2025	0.76	0.76	0.72	0.74	0.74	-1.17%	987,293
Sep 9, 2025	0.74	0.80	0.72	0.75	0.75	7.81%	10,301,550
Sep 8, 2025	0.70	0.71	0.68	0.70	0.70	-0.59%	317,980
Sep 5, 2025	0.71	0.72	0.68	0.70	0.70	-2.53%	413,076
Sep 4, 2025	0.72	0.73	0.70	0.72	0.72	-0.80%	184,619
Sep 3, 2025	0.69	0.76	0.69	0.72	0.72	2.71%	479,039
Sep 2, 2025	0.69	0.71	0.69	0.70	0.70	0.66%	220,602
Aug 29, 2025	0.68	0.71	0.67	0.70	0.70	1.39%	623,741
Aug 28, 2025	0.69	0.69	0.68	0.69	0.69	0.86%	121,523
Aug 27, 2025	0.70	0.70	0.68	0.68	0.68	-2.20%	212,615
Aug 26, 2025	0.70	0.70	0.68	0.70	0.70	-0.01%	897,920
Aug 25, 2025	0.70	0.71	0.67	0.70	0.70	-0.43%	628,291
Aug 22, 2025	0.66	0.71	0.66	0.70	0.70	4.94%	361,660
Aug 21, 2025	0.66	0.68	0.65	0.67	0.67	0.96%	247,394

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.