Xilio Therapeutics, Inc. (XLO)

Xilio Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	0.53	0.56	0.52	0.54	0.54	3.18%	300,804
Mar 3, 2026	0.54	0.57	0.52	0.53	0.53	-2.40%	234,892
Mar 2, 2026	0.52	0.56	0.51	0.54	0.54	2.37%	532,590
Feb 27, 2026	0.54	0.55	0.53	0.53	0.53	-1.57%	975,737
Feb 26, 2026	0.54	0.56	0.53	0.54	0.54	-1.27%	143,753
Feb 25, 2026	0.55	0.55	0.53	0.54	0.54	-0.46%	350,523
Feb 24, 2026	0.53	0.58	0.53	0.55	0.55	-0.96%	500,299
Feb 23, 2026	0.55	0.56	0.53	0.55	0.55	-2.96%	203,488
Feb 20, 2026	0.59	0.59	0.55	0.57	0.57	-0.32%	87,500
Feb 19, 2026	0.58	0.58	0.54	0.57	0.57	-0.14%	196,879
Feb 18, 2026	0.56	0.59	0.54	0.57	0.57	2.50%	352,252
Feb 17, 2026	0.57	0.57	0.52	0.56	0.56	-4.02%	501,365
Feb 13, 2026	0.58	0.60	0.56	0.58	0.58	-2.68%	333,149
Feb 12, 2026	0.56	0.61	0.52	0.60	0.60	11.44%	1,775,631
Feb 11, 2026	0.54	0.54	0.50	0.54	0.54	-1.20%	356,498
Feb 10, 2026	0.55	0.57	0.52	0.54	0.54	-0.79%	447,788
Feb 9, 2026	0.53	0.55	0.52	0.55	0.55	0.91%	236,133
Feb 6, 2026	0.52	0.55	0.51	0.54	0.54	4.04%	454,194
Feb 5, 2026	0.54	0.54	0.51	0.52	0.52	-4.82%	760,872
Feb 4, 2026	0.55	0.57	0.54	0.55	0.55	-1.34%	300,759
Feb 3, 2026	0.58	0.58	0.53	0.55	0.55	-5.79%	462,245
Feb 2, 2026	0.60	0.60	0.54	0.59	0.59	-1.23%	915,598
Jan 30, 2026	0.60	0.60	0.58	0.59	0.59	-2.46%	524,792
Jan 29, 2026	0.63	0.63	0.60	0.61	0.61	-1.26%	457,985
Jan 28, 2026	0.62	0.62	0.61	0.62	0.62	0.44%	342,224
Jan 27, 2026	0.63	0.64	0.61	0.62	0.62	-2.69%	130,026
Jan 26, 2026	0.64	0.64	0.61	0.63	0.63	0.51%	164,851
Jan 23, 2026	0.64	0.65	0.62	0.63	0.63	1.85%	718,439
Jan 22, 2026	0.60	0.63	0.57	0.62	0.62	3.40%	1,714,432
Jan 21, 2026	0.63	0.63	0.59	0.60	0.60	-4.62%	600,201
Jan 20, 2026	0.63	0.63	0.61	0.63	0.63	-2.20%	433,521
Jan 16, 2026	0.65	0.65	0.63	0.64	0.64	-	132,882
Jan 15, 2026	0.66	0.66	0.63	0.64	0.64	-0.88%	521,131
Jan 14, 2026	0.66	0.67	0.64	0.65	0.65	-1.52%	224,950
Jan 13, 2026	0.66	0.69	0.65	0.66	0.66	-1.61%	220,047
Jan 12, 2026	0.71	0.71	0.66	0.67	0.67	-1.99%	157,605
Jan 9, 2026	0.74	0.74	0.68	0.68	0.68	-6.01%	564,817
Jan 8, 2026	0.71	0.74	0.71	0.72	0.72	2.60%	323,290
Jan 7, 2026	0.70	0.72	0.70	0.71	0.71	1.45%	383,016
Jan 6, 2026	0.68	0.72	0.68	0.70	0.70	2.76%	618,145
Jan 5, 2026	0.68	0.69	0.66	0.68	0.68	0.70%	209,358
Jan 2, 2026	0.65	0.69	0.64	0.67	0.67	4.92%	377,297
Dec 31, 2025	0.63	0.66	0.63	0.64	0.64	-1.55%	272,850
Dec 30, 2025	0.66	0.66	0.63	0.65	0.65	0.05%	335,258
Dec 29, 2025	0.65	0.66	0.64	0.65	0.65	-1.80%	407,445
Dec 26, 2025	0.67	0.67	0.66	0.66	0.66	-0.51%	218,489
Dec 24, 2025	0.66	0.67	0.66	0.67	0.67	0.47%	366,962
Dec 23, 2025	0.66	0.67	0.65	0.66	0.66	0.06%	110,710
Dec 22, 2025	0.67	0.68	0.65	0.66	0.66	-1.08%	215,021
Dec 19, 2025	0.65	0.68	0.65	0.67	0.67	2.92%	155,420

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.