Xilio Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	0.73	0.75	0.69	0.75	0.75	2.21%	308,924
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
Feb 10, 2025	0.68	0.69	0.64	0.67	0.67	-1.47%	121,235
Feb 7, 2025	0.69	0.72	0.65	0.68	0.68	-1.45%	193,045
Feb 6, 2025	0.70	0.70	0.67	0.69	0.69	-0.40%	92,346
Feb 5, 2025	0.67	0.72	0.65	0.69	0.69	5.72%	191,190
Feb 4, 2025	0.69	0.69	0.63	0.66	0.66	-5.30%	266,583
Feb 3, 2025	0.70	0.71	0.67	0.69	0.69	-1.84%	110,473
Jan 31, 2025	0.68	0.72	0.68	0.71	0.71	1.45%	61,845
Jan 30, 2025	0.73	0.73	0.68	0.69	0.69	-2.88%	166,154
Jan 29, 2025	0.72	0.75	0.69	0.72	0.72	-3.27%	119,190
Jan 28, 2025	0.71	0.75	0.71	0.74	0.74	2.45%	144,949
Jan 27, 2025	0.78	0.78	0.67	0.72	0.72	-11.96%	411,440
Jan 24, 2025	0.83	0.85	0.81	0.82	0.82	-1.16%	147,423
Jan 23, 2025	0.89	0.94	0.79	0.83	0.83	-6.79%	459,651
Jan 22, 2025	0.96	1.09	0.78	0.89	0.89	-29.91%	2,434,120
Jan 21, 2025	1.17	1.28	1.13	1.27	1.27	11.40%	805,930
Jan 17, 2025	1.17	1.18	1.09	1.14	1.14	-	164,379
Jan 16, 2025	1.07	1.22	1.05	1.14	1.14	5.56%	464,770