Xilio Therapeutics, Inc. (XLO)
 NASDAQ: XLO · Real-Time Price · USD
 0.8036
 -0.0064 (-0.79%)
  At close: Oct 30, 2025, 4:00 PM EDT
0.8200
 +0.0164 (2.04%)
  Pre-market: Oct 31, 2025, 4:35 AM EDT
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 |