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

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2024	1.05	1.40	1.04	1.37	1.37	38.38%	3,495,101
Oct 29, 2024	1.03	1.05	0.95	0.99	0.99	-3.88%	136,048
Oct 28, 2024	0.96	1.08	0.96	1.03	1.03	8.42%	288,488
Oct 25, 2024	0.92	0.99	0.92	0.95	0.95	2.59%	168,429
Oct 24, 2024	0.90	0.99	0.90	0.93	0.93	7.67%	102,012
Oct 23, 2024	0.96	1.01	0.86	0.86	0.86	-10.97%	258,239
Oct 22, 2024	0.79	1.02	0.79	0.97	0.97	19.38%	378,549
Oct 21, 2024	0.79	0.84	0.77	0.81	0.81	3.88%	121,978
Oct 18, 2024	0.73	0.81	0.73	0.78	0.78	-1.39%	155,612
Oct 17, 2024	0.82	0.82	0.77	0.79	0.79	-1.25%	55,769
Oct 16, 2024	0.83	0.83	0.78	0.80	0.80	-	91,546
Oct 15, 2024	0.79	0.84	0.75	0.80	0.80	3.09%	102,569
Oct 14, 2024	0.84	0.84	0.77	0.78	0.78	-3.12%	92,825
Oct 11, 2024	0.76	0.84	0.76	0.80	0.80	1.65%	116,933
Oct 10, 2024	0.80	0.83	0.76	0.79	0.79	-0.25%	24,247
Oct 9, 2024	0.76	0.84	0.76	0.79	0.79	5.03%	45,176
Oct 8, 2024	0.78	0.82	0.75	0.75	0.75	-5.98%	48,935
Oct 7, 2024	0.79	0.85	0.78	0.80	0.80	2.56%	141,646
Oct 4, 2024	0.75	0.78	0.72	0.78	0.78	7.51%	135,683
Oct 3, 2024	0.75	0.78	0.71	0.73	0.73	-4.26%	171,547
Oct 2, 2024	0.77	0.78	0.72	0.76	0.76	1.04%	154,827
Oct 1, 2024	0.76	0.79	0.74	0.75	0.75	-4.79%	121,461
Sep 30, 2024	0.76	0.79	0.75	0.79	0.79	3.26%	62,937
Sep 27, 2024	0.77	0.78	0.73	0.76	0.76	1.44%	79,767
Sep 26, 2024	0.75	0.81	0.73	0.75	0.75	-0.01%	126,154
Sep 25, 2024	0.77	0.78	0.75	0.75	0.75	2.65%	36,547
Sep 24, 2024	0.75	0.79	0.72	0.73	0.73	-3.06%	156,959
Sep 23, 2024	0.82	0.82	0.75	0.76	0.76	-2.98%	59,048
Sep 20, 2024	0.79	0.82	0.75	0.78	0.78	-0.42%	504,184
Sep 19, 2024	0.82	0.86	0.78	0.78	0.78	-3.98%	279,344
Sep 18, 2024	0.78	0.87	0.78	0.81	0.81	0.58%	109,150
Sep 17, 2024	0.78	0.85	0.74	0.81	0.81	-0.34%	443,656
Sep 16, 2024	0.80	0.85	0.80	0.81	0.81	-0.88%	11,529
Sep 13, 2024	0.84	0.87	0.79	0.82	0.82	-	273,679
Sep 12, 2024	0.79	0.85	0.76	0.82	0.82	5.77%	191,540
Sep 11, 2024	0.83	0.88	0.75	0.78	0.78	-9.02%	433,156
Sep 10, 2024	0.80	0.85	0.73	0.85	0.85	6.54%	448,312
Sep 9, 2024	0.81	0.87	0.77	0.80	0.80	-1.62%	125,787
Sep 6, 2024	0.79	0.85	0.78	0.81	0.81	5.16%	165,660
Sep 5, 2024	0.82	0.82	0.75	0.77	0.77	-5.30%	63,175
Sep 4, 2024	0.77	0.88	0.76	0.82	0.82	10.19%	230,537
Sep 3, 2024	0.85	0.90	0.74	0.74	0.74	-13.63%	157,566
Aug 30, 2024	0.82	0.86	0.71	0.86	0.86	6.76%	366,449
Aug 29, 2024	0.82	0.83	0.75	0.80	0.80	-0.79%	179,676
Aug 28, 2024	0.91	0.94	0.72	0.81	0.81	-10.98%	332,932
Aug 27, 2024	0.91	0.93	0.89	0.91	0.91	-0.47%	75,542
Aug 26, 2024	0.91	0.91	0.88	0.91	0.91	1.32%	37,035
Aug 23, 2024	0.91	0.95	0.88	0.90	0.90	1.22%	87,034
Aug 22, 2024	0.92	0.92	0.88	0.89	0.89	0.16%	32,677
Aug 21, 2024	0.92	0.92	0.88	0.89	0.89	-1.28%	68,224
Aug 20, 2024	0.90	0.93	0.89	0.90	0.90	-2.00%	20,034
Aug 19, 2024	0.91	0.92	0.89	0.92	0.92	6.36%	57,293
Aug 16, 2024	0.83	0.88	0.83	0.86	0.86	4.20%	71,602
Aug 15, 2024	0.81	0.85	0.77	0.83	0.83	0.63%	194,807
Aug 14, 2024	0.79	0.85	0.79	0.82	0.82	3.76%	83,109
Aug 13, 2024	0.81	0.85	0.68	0.79	0.79	-4.75%	481,459
Aug 12, 2024	0.87	0.88	0.81	0.83	0.83	-3.80%	127,376
Aug 9, 2024	0.87	0.90	0.83	0.87	0.87	0.99%	107,200
Aug 8, 2024	0.87	0.90	0.85	0.86	0.86	-0.29%	23,574
Aug 7, 2024	0.87	0.92	0.84	0.86	0.86	-5.00%	69,246
Aug 6, 2024	0.89	0.91	0.88	0.91	0.91	-1.08%	45,506
Aug 5, 2024	0.88	0.94	0.82	0.92	0.92	2.45%	158,905
Aug 2, 2024	0.91	0.95	0.87	0.89	0.89	-5.81%	70,350
Aug 1, 2024	0.92	0.95	0.92	0.95	0.95	0.02%	21,952
Jul 31, 2024	0.93	0.98	0.87	0.95	0.95	-1.06%	240,346
Jul 30, 2024	1.01	1.01	0.88	0.96	0.96	-2.04%	214,453
Jul 29, 2024	1.02	1.02	0.97	0.98	0.98	-2.97%	38,858
Jul 26, 2024	1.00	1.01	0.93	1.01	1.01	5.33%	88,769
Jul 25, 2024	0.96	0.99	0.94	0.96	0.96	2.53%	109,163
Jul 24, 2024	1.03	1.03	0.94	0.94	0.94	-7.41%	85,729
Jul 23, 2024	0.95	1.03	0.95	1.01	1.01	2.12%	83,262
Jul 22, 2024	0.96	1.00	0.92	0.99	0.99	1.96%	146,089
Jul 19, 2024	0.95	0.98	0.93	0.97	0.97	4.90%	75,821
Jul 18, 2024	0.99	0.99	0.92	0.92	0.92	-5.71%	64,629
Jul 17, 2024	0.98	1.00	0.93	0.98	0.98	-0.96%	96,800
Jul 16, 2024	0.99	1.02	0.98	0.99	0.99	-1.96%	116,965
Jul 15, 2024	1.02	1.02	0.98	1.01	1.01	-0.98%	91,414
Jul 12, 2024	0.99	1.03	0.98	1.02	1.02	2.01%	80,209
Jul 11, 2024	0.96	1.03	0.96	1.00	1.00	4.13%	150,211
Jul 10, 2024	0.95	0.99	0.95	0.96	0.96	-1.02%	57,927
Jul 9, 2024	0.95	0.99	0.94	0.97	0.97	-0.01%	95,108
Jul 8, 2024	0.90	0.98	0.88	0.97	0.97	8.40%	81,571
Jul 5, 2024	0.86	0.90	0.86	0.90	0.90	3.71%	83,013
Jul 3, 2024	0.89	0.93	0.86	0.86	0.86	-3.03%	47,769
Jul 2, 2024	0.95	0.96	0.86	0.89	0.89	-3.67%	367,215
Jul 1, 2024	0.93	0.96	0.90	0.92	0.92	-2.49%	123,322
Jun 28, 2024	0.95	0.96	0.89	0.95	0.95	0.80%	139,796
Jun 27, 2024	0.89	0.97	0.89	0.94	0.94	3.06%	47,187
Jun 26, 2024	0.95	0.95	0.90	0.91	0.91	1.33%	54,772
Jun 25, 2024	0.95	0.95	0.90	0.90	0.90	-3.30%	183,109
Jun 24, 2024	0.90	0.95	0.86	0.93	0.93	2.47%	66,214
Jun 21, 2024	0.94	0.94	0.85	0.91	0.91	-4.74%	476,685
Jun 20, 2024	0.95	1.02	0.93	0.95	0.95	0.71%	85,270
Jun 18, 2024	0.95	0.99	0.94	0.95	0.95	-0.33%	96,975
Jun 17, 2024	1.02	1.02	0.94	0.95	0.95	-6.86%	199,360
Jun 14, 2024	1.02	1.05	1.02	1.02	1.02	-2.86%	45,660
Jun 13, 2024	1.08	1.08	1.01	1.05	1.05	-0.94%	118,670
Jun 12, 2024	1.13	1.14	1.05	1.06	1.06	-5.36%	143,981
Jun 11, 2024	1.09	1.13	1.05	1.12	1.12	5.66%	113,232
Jun 10, 2024	1.04	1.13	1.04	1.06	1.06	0.95%	154,359