Xilio Therapeutics, Inc. (XLO)
NASDAQ: XLO · Real-Time Price · USD
1.370
+0.380 (38.38%)
At close: Oct 30, 2024, 4:00 PM
1.330
-0.040 (-2.92%)
Pre-market: Oct 31, 2024, 6:00 AM EDT

Xilio Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20241.051.401.041.371.3738.38%3,495,101
Oct 29, 20241.031.050.950.990.99-3.88%136,048
Oct 28, 20240.961.080.961.031.038.42%288,488
Oct 25, 20240.920.990.920.950.952.59%168,429
Oct 24, 20240.900.990.900.930.937.67%102,012
Oct 23, 20240.961.010.860.860.86-10.97%258,239
Oct 22, 20240.791.020.790.970.9719.38%378,549
Oct 21, 20240.790.840.770.810.813.88%121,978
Oct 18, 20240.730.810.730.780.78-1.39%155,612
Oct 17, 20240.820.820.770.790.79-1.25%55,769
Oct 16, 20240.830.830.780.800.80-91,546
Oct 15, 20240.790.840.750.800.803.09%102,569
Oct 14, 20240.840.840.770.780.78-3.12%92,825
Oct 11, 20240.760.840.760.800.801.65%116,933
Oct 10, 20240.800.830.760.790.79-0.25%24,247
Oct 9, 20240.760.840.760.790.795.03%45,176
Oct 8, 20240.780.820.750.750.75-5.98%48,935
Oct 7, 20240.790.850.780.800.802.56%141,646
Oct 4, 20240.750.780.720.780.787.51%135,683
Oct 3, 20240.750.780.710.730.73-4.26%171,547
Oct 2, 20240.770.780.720.760.761.04%154,827
Oct 1, 20240.760.790.740.750.75-4.79%121,461
Sep 30, 20240.760.790.750.790.793.26%62,937
Sep 27, 20240.770.780.730.760.761.44%79,767
Sep 26, 20240.750.810.730.750.75-0.01%126,154
Sep 25, 20240.770.780.750.750.752.65%36,547
Sep 24, 20240.750.790.720.730.73-3.06%156,959
Sep 23, 20240.820.820.750.760.76-2.98%59,048
Sep 20, 20240.790.820.750.780.78-0.42%504,184
Sep 19, 20240.820.860.780.780.78-3.98%279,344
Sep 18, 20240.780.870.780.810.810.58%109,150
Sep 17, 20240.780.850.740.810.81-0.34%443,656
Sep 16, 20240.800.850.800.810.81-0.88%11,529
Sep 13, 20240.840.870.790.820.82-273,679
Sep 12, 20240.790.850.760.820.825.77%191,540
Sep 11, 20240.830.880.750.780.78-9.02%433,156
Sep 10, 20240.800.850.730.850.856.54%448,312
Sep 9, 20240.810.870.770.800.80-1.62%125,787
Sep 6, 20240.790.850.780.810.815.16%165,660
Sep 5, 20240.820.820.750.770.77-5.30%63,175
Sep 4, 20240.770.880.760.820.8210.19%230,537
Sep 3, 20240.850.900.740.740.74-13.63%157,566
Aug 30, 20240.820.860.710.860.866.76%366,449
Aug 29, 20240.820.830.750.800.80-0.79%179,676
Aug 28, 20240.910.940.720.810.81-10.98%332,932
Aug 27, 20240.910.930.890.910.91-0.47%75,542
Aug 26, 20240.910.910.880.910.911.32%37,035
Aug 23, 20240.910.950.880.900.901.22%87,034
Aug 22, 20240.920.920.880.890.890.16%32,677
Aug 21, 20240.920.920.880.890.89-1.28%68,224
Aug 20, 20240.900.930.890.900.90-2.00%20,034
Aug 19, 20240.910.920.890.920.926.36%57,293
Aug 16, 20240.830.880.830.860.864.20%71,602
Aug 15, 20240.810.850.770.830.830.63%194,807
Aug 14, 20240.790.850.790.820.823.76%83,109
Aug 13, 20240.810.850.680.790.79-4.75%481,459
Aug 12, 20240.870.880.810.830.83-3.80%127,376
Aug 9, 20240.870.900.830.870.870.99%107,200
Aug 8, 20240.870.900.850.860.86-0.29%23,574
Aug 7, 20240.870.920.840.860.86-5.00%69,246
Aug 6, 20240.890.910.880.910.91-1.08%45,506
Aug 5, 20240.880.940.820.920.922.45%158,905
Aug 2, 20240.910.950.870.890.89-5.81%70,350
Aug 1, 20240.920.950.920.950.950.02%21,952
Jul 31, 20240.930.980.870.950.95-1.06%240,346
Jul 30, 20241.011.010.880.960.96-2.04%214,453
Jul 29, 20241.021.020.970.980.98-2.97%38,858
Jul 26, 20241.001.010.931.011.015.33%88,769
Jul 25, 20240.960.990.940.960.962.53%109,163
Jul 24, 20241.031.030.940.940.94-7.41%85,729
Jul 23, 20240.951.030.951.011.012.12%83,262
Jul 22, 20240.961.000.920.990.991.96%146,089
Jul 19, 20240.950.980.930.970.974.90%75,821
Jul 18, 20240.990.990.920.920.92-5.71%64,629
Jul 17, 20240.981.000.930.980.98-0.96%96,800
Jul 16, 20240.991.020.980.990.99-1.96%116,965
Jul 15, 20241.021.020.981.011.01-0.98%91,414
Jul 12, 20240.991.030.981.021.022.01%80,209
Jul 11, 20240.961.030.961.001.004.13%150,211
Jul 10, 20240.950.990.950.960.96-1.02%57,927
Jul 9, 20240.950.990.940.970.97-0.01%95,108
Jul 8, 20240.900.980.880.970.978.40%81,571
Jul 5, 20240.860.900.860.900.903.71%83,013
Jul 3, 20240.890.930.860.860.86-3.03%47,769
Jul 2, 20240.950.960.860.890.89-3.67%367,215
Jul 1, 20240.930.960.900.920.92-2.49%123,322
Jun 28, 20240.950.960.890.950.950.80%139,796
Jun 27, 20240.890.970.890.940.943.06%47,187
Jun 26, 20240.950.950.900.910.911.33%54,772
Jun 25, 20240.950.950.900.900.90-3.30%183,109
Jun 24, 20240.900.950.860.930.932.47%66,214
Jun 21, 20240.940.940.850.910.91-4.74%476,685
Jun 20, 20240.951.020.930.950.950.71%85,270
Jun 18, 20240.950.990.940.950.95-0.33%96,975
Jun 17, 20241.021.020.940.950.95-6.86%199,360
Jun 14, 20241.021.051.021.021.02-2.86%45,660
Jun 13, 20241.081.081.011.051.05-0.94%118,670
Jun 12, 20241.131.141.051.061.06-5.36%143,981
Jun 11, 20241.091.131.051.121.125.66%113,232
Jun 10, 20241.041.131.041.061.060.95%154,359