Xilio Therapeutics, Inc. (XLO)
NASDAQ: XLO · Real-Time Price · USD
0.8036
-0.0064 (-0.79%)
At close: Oct 30, 2025, 4:00 PM EDT
0.8200
+0.0164 (2.04%)
Pre-market: Oct 31, 2025, 4:35 AM EDT

Xilio Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20250.830.900.770.800.80-0.79%2,727,629
Oct 29, 20250.820.830.780.810.81-1.22%449,697
Oct 28, 20250.840.850.810.820.82-1.26%479,656
Oct 27, 20250.810.840.790.830.835.13%1,044,555
Oct 24, 20250.780.800.770.790.792.19%402,131
Oct 23, 20250.750.780.720.770.772.70%525,495
Oct 22, 20250.750.850.740.750.75-0.34%815,175
Oct 21, 20250.790.790.750.760.760.23%382,622
Oct 20, 20250.780.790.750.750.751.41%462,138
Oct 17, 20250.750.780.740.740.74-1.95%356,548
Oct 16, 20250.810.810.750.760.76-4.05%264,046
Oct 15, 20250.760.800.740.790.794.08%429,169
Oct 14, 20250.770.780.750.760.76-2.19%347,577
Oct 13, 20250.800.820.770.780.78-2.28%351,673
Oct 10, 20250.860.860.790.790.79-5.27%512,584
Oct 9, 20250.870.870.820.840.84-0.32%306,501
Oct 8, 20250.810.890.800.840.842.27%641,501
Oct 7, 20250.830.850.810.820.82-0.28%436,435
Oct 6, 20250.840.850.820.820.820.81%377,122
Oct 3, 20250.800.840.790.820.822.25%437,552
Oct 2, 20250.840.840.790.800.80-3.92%252,479
Oct 1, 20250.820.840.820.830.83-1.20%569,956
Sep 30, 20250.890.910.830.840.84-2.36%467,899
Sep 29, 20250.810.880.800.860.868.44%1,182,102
Sep 26, 20250.750.830.740.800.804.83%487,548
Sep 25, 20250.770.770.750.760.76-0.87%170,724
Sep 24, 20250.760.770.760.770.77-0.78%114,027
Sep 23, 20250.760.770.750.770.770.90%170,474
Sep 22, 20250.760.770.750.770.77-1.92%164,603
Sep 19, 20250.760.780.750.780.782.17%548,365
Sep 18, 20250.750.760.750.760.761.30%229,325
Sep 17, 20250.770.770.750.750.75-1.58%197,097
Sep 16, 20250.740.780.740.770.771.86%539,617
Sep 15, 20250.740.760.730.750.752.05%520,089
Sep 12, 20250.730.750.720.740.740.95%411,231
Sep 11, 20250.720.760.710.730.73-1.55%816,408
Sep 10, 20250.760.760.720.740.74-1.17%987,293
Sep 9, 20250.740.800.720.750.757.81%10,301,550
Sep 8, 20250.700.710.680.700.70-0.59%317,980
Sep 5, 20250.710.720.680.700.70-2.53%413,076
Sep 4, 20250.720.730.700.720.72-0.80%184,619
Sep 3, 20250.690.760.690.720.722.71%479,039
Sep 2, 20250.690.710.690.700.700.66%220,602
Aug 29, 20250.680.710.670.700.701.39%623,741
Aug 28, 20250.690.690.680.690.690.86%121,523
Aug 27, 20250.700.700.680.680.68-2.20%212,615
Aug 26, 20250.700.700.680.700.70-0.01%897,920
Aug 25, 20250.700.710.670.700.70-0.43%628,291
Aug 22, 20250.660.710.660.700.704.94%361,660
Aug 21, 20250.660.680.650.670.670.96%247,394