Xilio Therapeutics, Inc. (XLO)

Xilio Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	0.68	0.69	0.66	0.68	0.68	-0.62%	348,960
Jun 26, 2025	0.67	0.68	0.67	0.68	0.68	-0.42%	290,433
Jun 25, 2025	0.67	0.69	0.66	0.68	0.68	3.33%	333,705
Jun 24, 2025	0.67	0.67	0.65	0.66	0.66	-1.43%	628,290
Jun 23, 2025	0.68	0.69	0.66	0.67	0.67	-2.69%	752,332
Jun 20, 2025	0.70	0.70	0.67	0.69	0.69	4.22%	621,110
Jun 18, 2025	0.69	0.69	0.66	0.66	0.66	-0.68%	636,198
Jun 17, 2025	0.69	0.70	0.66	0.67	0.67	-3.05%	362,272
Jun 16, 2025	0.66	0.69	0.65	0.69	0.69	3.56%	339,474
Jun 13, 2025	0.69	0.69	0.66	0.66	0.66	-3.10%	390,503
Jun 12, 2025	0.67	0.69	0.67	0.68	0.68	-1.36%	508,494
Jun 11, 2025	0.69	0.70	0.68	0.69	0.69	-1.00%	467,783
Jun 10, 2025	0.70	0.70	0.67	0.70	0.70	-	653,453
Jun 9, 2025	0.70	0.71	0.69	0.70	0.70	-	711,704
Jun 6, 2025	0.69	0.74	0.67	0.70	0.70	3.20%	891,063
Jun 5, 2025	0.67	0.68	0.64	0.68	0.68	1.86%	645,414
Jun 4, 2025	0.69	0.70	0.65	0.67	0.67	-1.48%	834,670
Jun 3, 2025	0.70	0.71	0.65	0.68	0.68	-3.46%	2,302,822
Jun 2, 2025	0.75	0.78	0.69	0.70	0.70	-34.57%	5,522,119
May 30, 2025	1.02	1.15	0.98	1.07	1.07	11.01%	2,111,776
May 29, 2025	0.93	0.97	0.91	0.96	0.96	2.88%	611,468
May 28, 2025	0.88	0.95	0.87	0.94	0.94	6.60%	569,095
May 27, 2025	0.88	0.91	0.86	0.88	0.88	-0.55%	286,895
May 23, 2025	0.90	0.90	0.86	0.88	0.88	-1.47%	240,378
May 22, 2025	0.83	0.92	0.81	0.90	0.90	7.43%	292,899
May 21, 2025	0.89	0.90	0.83	0.84	0.84	-7.04%	334,718
May 20, 2025	0.89	0.93	0.86	0.90	0.90	2.07%	379,276
May 19, 2025	0.86	0.92	0.82	0.88	0.88	2.40%	430,321
May 16, 2025	0.79	0.90	0.78	0.86	0.86	7.43%	837,339
May 15, 2025	0.85	0.86	0.78	0.80	0.80	-5.88%	1,004,785
May 14, 2025	1.00	1.07	0.84	0.85	0.85	-26.09%	3,821,006
May 13, 2025	0.91	1.18	0.88	1.15	1.15	57.32%	34,550,196
May 12, 2025	0.71	0.75	0.70	0.73	0.73	2.96%	10,982,435
May 9, 2025	0.71	0.75	0.70	0.71	0.71	-1.39%	143,899
May 8, 2025	0.67	0.74	0.66	0.72	0.72	8.03%	175,246
May 7, 2025	0.68	0.70	0.66	0.67	0.67	-3.85%	427,073
May 6, 2025	0.72	0.73	0.69	0.69	0.69	-6.30%	291,131
May 5, 2025	0.76	0.76	0.72	0.74	0.74	-1.39%	123,954
May 2, 2025	0.75	0.78	0.75	0.75	0.75	-0.64%	58,908
May 1, 2025	0.76	0.78	0.74	0.76	0.76	-1.40%	114,224
Apr 30, 2025	0.73	0.77	0.71	0.77	0.77	1.30%	178,836
Apr 29, 2025	0.79	0.80	0.73	0.76	0.76	-3.73%	124,761
Apr 28, 2025	0.80	0.84	0.76	0.79	0.79	-5.23%	155,728
Apr 25, 2025	0.83	0.84	0.80	0.83	0.83	-1.13%	125,030
Apr 24, 2025	0.80	0.85	0.79	0.84	0.84	5.55%	182,623
Apr 23, 2025	0.80	0.82	0.79	0.79	0.79	-1.99%	99,520
Apr 22, 2025	0.83	0.86	0.80	0.81	0.81	-0.61%	248,123
Apr 21, 2025	0.74	0.82	0.74	0.82	0.82	8.44%	299,665
Apr 17, 2025	0.75	0.79	0.71	0.75	0.75	-0.83%	355,892
Apr 16, 2025	0.73	0.80	0.72	0.76	0.76	6.45%	255,749

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.