Xilio Therapeutics, Inc. (XLO)
NASDAQ: XLO · Real-Time Price · USD
0.8042
-0.0058 (-0.72%)
At close: Apr 23, 2025, 4:00 PM
0.8392
+0.0350 (4.35%)
After-hours: Apr 23, 2025, 4:32 PM EDT
Xilio Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 15, 2025 | 0.70 | 0.75 | 0.70 | 0.71 | 0.71 | -0.34% | 163,749 |
| Apr 14, 2025 | 0.71 | 0.73 | 0.69 | 0.71 | 0.71 | 0.76% | 108,412 |
| Apr 11, 2025 | 0.68 | 0.72 | 0.65 | 0.71 | 0.71 | 7.18% | 142,488 |
| Apr 10, 2025 | 0.67 | 0.68 | 0.65 | 0.66 | 0.66 | -2.72% | 89,094 |
| Apr 9, 2025 | 0.64 | 0.70 | 0.63 | 0.68 | 0.68 | 5.33% | 296,655 |
| Apr 8, 2025 | 0.70 | 0.72 | 0.64 | 0.65 | 0.65 | -4.06% | 100,448 |
| Apr 7, 2025 | 0.66 | 0.69 | 0.62 | 0.67 | 0.67 | -1.00% | 276,185 |
| Apr 4, 2025 | 0.71 | 0.73 | 0.67 | 0.68 | 0.68 | -2.93% | 312,491 |
| Apr 3, 2025 | 0.71 | 0.75 | 0.70 | 0.70 | 0.70 | -4.24% | 271,083 |
| Apr 2, 2025 | 0.68 | 0.74 | 0.68 | 0.73 | 0.73 | 7.37% | 223,452 |
| Apr 1, 2025 | 0.73 | 0.74 | 0.68 | 0.68 | 0.68 | -5.99% | 284,518 |
| Mar 31, 2025 | 0.74 | 0.74 | 0.71 | 0.72 | 0.72 | -2.90% | 178,413 |
| Mar 28, 2025 | 0.73 | 0.75 | 0.69 | 0.75 | 0.75 | 2.21% | 310,159 |
| Mar 27, 2025 | 0.71 | 0.77 | 0.71 | 0.73 | 0.73 | -0.41% | 338,578 |
| Mar 26, 2025 | 0.76 | 0.77 | 0.73 | 0.73 | 0.73 | -3.57% | 285,481 |
| Mar 25, 2025 | 0.78 | 0.79 | 0.75 | 0.76 | 0.76 | -3.27% | 135,332 |
| Mar 24, 2025 | 0.81 | 0.81 | 0.74 | 0.79 | 0.79 | -0.54% | 372,145 |
| Mar 21, 2025 | 0.78 | 0.79 | 0.75 | 0.79 | 0.79 | 0.77% | 168,621 |
| Mar 20, 2025 | 0.78 | 0.82 | 0.75 | 0.78 | 0.78 | -1.18% | 181,046 |
| Mar 19, 2025 | 0.80 | 0.80 | 0.76 | 0.79 | 0.79 | 2.37% | 186,353 |
| Mar 18, 2025 | 0.81 | 0.81 | 0.76 | 0.78 | 0.78 | -3.99% | 338,823 |
| Mar 17, 2025 | 0.80 | 0.82 | 0.78 | 0.81 | 0.81 | 0.87% | 345,035 |
| Mar 14, 2025 | 0.84 | 0.87 | 0.77 | 0.80 | 0.80 | 0.15% | 1,534,466 |
| Mar 13, 2025 | 0.82 | 0.82 | 0.76 | 0.80 | 0.80 | -3.15% | 294,349 |
| Mar 12, 2025 | 0.79 | 0.83 | 0.76 | 0.83 | 0.83 | 4.10% | 381,517 |
| Mar 11, 2025 | 0.83 | 0.84 | 0.73 | 0.79 | 0.79 | -6.21% | 1,240,038 |
| Mar 10, 2025 | 0.87 | 0.95 | 0.83 | 0.85 | 0.85 | -6.99% | 496,947 |
| Mar 7, 2025 | 0.94 | 0.96 | 0.85 | 0.91 | 0.91 | -2.59% | 590,913 |
| Mar 6, 2025 | 0.90 | 0.98 | 0.89 | 0.93 | 0.93 | 2.56% | 388,933 |
| Mar 5, 2025 | 0.85 | 0.93 | 0.85 | 0.91 | 0.91 | 5.97% | 372,739 |
| Mar 4, 2025 | 0.88 | 0.89 | 0.84 | 0.86 | 0.86 | -5.17% | 288,605 |
| Mar 3, 2025 | 0.89 | 0.98 | 0.81 | 0.91 | 0.91 | -0.11% | 1,023,110 |
| Feb 28, 2025 | 0.89 | 0.92 | 0.88 | 0.91 | 0.91 | 1.56% | 420,425 |
| Feb 27, 2025 | 0.96 | 1.00 | 0.89 | 0.89 | 0.89 | -8.74% | 748,374 |
| Feb 26, 2025 | 0.91 | 1.03 | 0.90 | 0.98 | 0.98 | 9.71% | 1,326,999 |
| Feb 25, 2025 | 0.92 | 0.99 | 0.87 | 0.89 | 0.89 | -5.13% | 1,172,782 |
| Feb 24, 2025 | 0.90 | 0.97 | 0.83 | 0.94 | 0.94 | 0.99% | 2,396,275 |
| Feb 21, 2025 | 1.04 | 1.06 | 0.92 | 0.93 | 0.93 | -12.26% | 3,505,126 |
| Feb 20, 2025 | 1.14 | 1.16 | 1.06 | 1.06 | 1.06 | -9.40% | 3,806,562 |
| Feb 19, 2025 | 1.16 | 1.22 | 1.08 | 1.17 | 1.17 | 5.41% | 4,607,251 |
| Feb 18, 2025 | 1.15 | 1.18 | 0.97 | 1.11 | 1.11 | -2.63% | 4,276,318 |
| Feb 14, 2025 | 1.29 | 1.30 | 1.00 | 1.14 | 1.14 | -11.63% | 9,348,414 |
| Feb 13, 2025 | 1.49 | 1.49 | 1.26 | 1.29 | 1.29 | -12.84% | 16,602,896 |
| Feb 12, 2025 | 1.35 | 1.70 | 1.21 | 1.48 | 1.48 | 125.27% | 166,708,849 |
| Feb 11, 2025 | 0.66 | 0.67 | 0.63 | 0.66 | 0.66 | -1.94% | 191,854 |