Skip to main content
logo
Xilio Therapeutics, Inc. (XLO)
NASDAQ: XLO · Real-Time Price · USD
0.8383
-0.0027 (-0.32%)
At close: Oct 9, 2025, 4:00 PM EDT
0.8383
0.00 (0.00%)
After-hours: Oct 9, 2025, 4:00 PM EDT

Xilio Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 9, 20250.870.870.820.84--0.23%247,687
Oct 8, 20250.810.890.800.840.842.27%641,501
Oct 7, 20250.830.850.810.820.82-0.28%436,435
Oct 6, 20250.840.850.820.820.820.81%377,122
Oct 3, 20250.800.840.790.820.822.25%437,552
Oct 2, 20250.840.840.790.800.80-3.92%252,479
Oct 1, 20250.820.840.820.830.83-1.20%569,956
Sep 30, 20250.890.910.830.840.84-2.36%467,899
Sep 29, 20250.810.880.800.860.868.44%1,182,102
Sep 26, 20250.750.830.740.800.804.83%487,548
Sep 25, 20250.770.770.750.760.76-0.87%170,724
Sep 24, 20250.760.770.760.770.77-0.78%114,027
Sep 23, 20250.760.770.750.770.770.90%170,474
Sep 22, 20250.760.770.750.770.77-1.92%164,603
Sep 19, 20250.760.780.750.780.782.17%548,365
Sep 18, 20250.750.760.750.760.761.30%229,325
Sep 17, 20250.770.770.750.750.75-1.58%197,097
Sep 16, 20250.740.780.740.770.771.86%539,617
Sep 15, 20250.740.760.730.750.752.05%520,089
Sep 12, 20250.730.750.720.740.740.95%411,231
Sep 11, 20250.720.760.710.730.73-1.55%816,408
Sep 10, 20250.760.760.720.740.74-1.17%987,293
Sep 9, 20250.740.800.720.750.757.81%10,301,550
Sep 8, 20250.700.710.680.700.70-0.59%317,980
Sep 5, 20250.710.720.680.700.70-2.53%413,076
Sep 4, 20250.720.730.700.720.72-0.80%184,619
Sep 3, 20250.690.760.690.720.722.71%479,039
Sep 2, 20250.690.710.690.700.700.66%220,602
Aug 29, 20250.680.710.670.700.701.39%623,741
Aug 28, 20250.690.690.680.690.690.86%121,523
Aug 27, 20250.700.700.680.680.68-2.20%212,615
Aug 26, 20250.700.700.680.700.70-0.01%897,920
Aug 25, 20250.700.710.670.700.70-0.43%628,291
Aug 22, 20250.660.710.660.700.704.94%361,660
Aug 21, 20250.660.680.650.670.670.96%247,394
Aug 20, 20250.680.680.640.660.66-2.66%494,541
Aug 19, 20250.730.730.680.680.68-3.58%339,748
Aug 18, 20250.730.730.690.710.71-0.28%232,504
Aug 15, 20250.710.720.680.710.710.90%477,374
Aug 14, 20250.710.710.670.700.70-1.68%415,956
Aug 13, 20250.700.720.690.710.712.10%329,671
Aug 12, 20250.670.700.660.700.702.91%744,486
Aug 11, 20250.660.690.650.680.682.59%723,044
Aug 8, 20250.650.700.630.660.661.16%612,299
Aug 7, 20250.670.680.650.660.66-0.73%501,505
Aug 6, 20250.700.700.660.660.66-0.92%288,510
Aug 5, 20250.660.680.650.670.671.40%106,256
Aug 4, 20250.650.670.640.660.661.09%179,641
Aug 1, 20250.640.660.620.650.650.18%666,693
Jul 31, 20250.690.690.630.650.65-6.38%1,169,560