Xilio Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	0.70	0.72	0.69	0.71	0.71	2.10%	329,671
Aug 12, 2025	0.67	0.70	0.66	0.70	0.70	2.91%	744,486
Aug 11, 2025	0.66	0.69	0.65	0.68	0.68	2.59%	723,044
Aug 8, 2025	0.65	0.70	0.63	0.66	0.66	1.16%	612,299
Aug 7, 2025	0.67	0.68	0.65	0.66	0.66	-0.73%	501,505
Aug 6, 2025	0.70	0.70	0.66	0.66	0.66	-0.92%	288,510
Aug 5, 2025	0.66	0.68	0.65	0.67	0.67	1.40%	106,256
Aug 4, 2025	0.65	0.67	0.64	0.66	0.66	1.09%	179,641
Aug 1, 2025	0.64	0.66	0.62	0.65	0.65	0.18%	666,693
Jul 31, 2025	0.69	0.69	0.63	0.65	0.65	-6.38%	1,169,560
Jul 30, 2025	0.69	0.70	0.68	0.69	0.69	-1.00%	297,109
Jul 29, 2025	0.68	0.71	0.67	0.70	0.70	2.64%	311,159
Jul 28, 2025	0.72	0.72	0.68	0.68	0.68	-2.11%	112,276
Jul 25, 2025	0.69	0.70	0.67	0.70	0.70	0.96%	175,189
Jul 24, 2025	0.69	0.70	0.68	0.69	0.69	0.09%	327,345
Jul 23, 2025	0.69	0.70	0.67	0.69	0.69	-1.50%	229,589
Jul 22, 2025	0.70	0.71	0.66	0.70	0.70	0.36%	659,913
Jul 21, 2025	0.71	0.72	0.70	0.70	0.70	-3.39%	371,583
Jul 18, 2025	0.75	0.75	0.71	0.72	0.72	-0.41%	148,567
Jul 17, 2025	0.73	0.75	0.72	0.73	0.73	-0.74%	478,251
Jul 16, 2025	0.73	0.74	0.71	0.73	0.73	2.43%	208,319
Jul 15, 2025	0.72	0.74	0.71	0.71	0.71	-3.58%	139,624
Jul 14, 2025	0.73	0.74	0.72	0.74	0.74	0.75%	197,668
Jul 11, 2025	0.74	0.74	0.71	0.73	0.73	-1.32%	261,099
Jul 10, 2025	0.73	0.75	0.71	0.74	0.74	1.28%	368,916
Jul 9, 2025	0.72	0.74	0.71	0.73	0.73	3.42%	737,077
Jul 8, 2025	0.70	0.71	0.69	0.71	0.71	1.56%	380,010
Jul 7, 2025	0.70	0.70	0.68	0.70	0.70	0.19%	358,963
Jul 3, 2025	0.68	0.70	0.67	0.70	0.70	0.72%	151,718
Jul 2, 2025	0.69	0.70	0.68	0.69	0.69	-	147,392
Jul 1, 2025	0.68	0.70	0.66	0.69	0.69	1.93%	401,185
Jun 30, 2025	0.67	0.68	0.66	0.68	0.68	0.68%	384,921
Jun 27, 2025	0.68	0.69	0.66	0.68	0.68	-0.62%	348,960
Jun 26, 2025	0.67	0.68	0.67	0.68	0.68	-0.42%	290,433
Jun 25, 2025	0.67	0.69	0.66	0.68	0.68	3.33%	333,705
Jun 24, 2025	0.67	0.67	0.65	0.66	0.66	-1.43%	628,290
Jun 23, 2025	0.68	0.69	0.66	0.67	0.67	-2.69%	752,332
Jun 20, 2025	0.70	0.70	0.67	0.69	0.69	4.22%	621,110
Jun 18, 2025	0.69	0.69	0.66	0.66	0.66	-0.68%	636,198
Jun 17, 2025	0.69	0.70	0.66	0.67	0.67	-3.05%	362,272
Jun 16, 2025	0.66	0.69	0.65	0.69	0.69	3.56%	339,474
Jun 13, 2025	0.69	0.69	0.66	0.66	0.66	-3.10%	390,503
Jun 12, 2025	0.67	0.69	0.67	0.68	0.68	-1.36%	508,494
Jun 11, 2025	0.69	0.70	0.68	0.69	0.69	-1.00%	467,783
Jun 10, 2025	0.70	0.70	0.67	0.70	0.70	-	653,453
Jun 9, 2025	0.70	0.71	0.69	0.70	0.70	-	711,704
Jun 6, 2025	0.69	0.74	0.67	0.70	0.70	3.20%	891,063
Jun 5, 2025	0.67	0.68	0.64	0.68	0.68	1.86%	645,414
Jun 4, 2025	0.69	0.70	0.65	0.67	0.67	-1.48%	834,670
Jun 3, 2025	0.70	0.71	0.65	0.68	0.68	-3.46%	2,302,822