Skip to main content
Xilio Therapeutics, Inc. (XLO)
NASDAQ: XLO · Real-Time Price · USD
0.930
-0.130 (-12.26%)
At close: Feb 21, 2025, 4:00 PM
0.915
-0.015 (-1.61%)
After-hours: Feb 21, 2025, 7:59 PM EST

Xilio Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20251.041.060.920.930.93-12.26%3,505,126
Feb 20, 20251.141.161.061.061.06-9.40%3,806,562
Feb 19, 20251.161.221.081.171.175.41%4,607,251
Feb 18, 20251.151.180.971.111.11-2.63%4,276,318
Feb 14, 20251.291.301.001.141.14-11.63%9,348,414
Feb 13, 20251.491.491.261.291.29-12.84%16,602,896
Feb 12, 20251.351.701.211.481.48125.27%166,708,849
Feb 11, 20250.660.670.630.660.66-1.94%191,854
Feb 10, 20250.680.690.640.670.67-1.47%121,235
Feb 7, 20250.690.720.650.680.68-1.45%193,045
Feb 6, 20250.700.700.670.690.69-0.40%92,346
Feb 5, 20250.670.720.650.690.695.72%191,190
Feb 4, 20250.690.690.630.660.66-5.30%266,583
Feb 3, 20250.700.710.670.690.69-1.84%110,473
Jan 31, 20250.680.720.680.710.711.45%61,845
Jan 30, 20250.730.730.680.690.69-2.88%166,154
Jan 29, 20250.720.750.690.720.72-3.27%119,190
Jan 28, 20250.710.750.710.740.742.45%144,949
Jan 27, 20250.780.780.670.720.72-11.96%411,440
Jan 24, 20250.830.850.810.820.82-1.16%147,423
Jan 23, 20250.890.940.790.830.83-6.79%459,651
Jan 22, 20250.961.090.780.890.89-29.91%2,434,120
Jan 21, 20251.171.281.131.271.2711.40%805,930
Jan 17, 20251.171.181.091.141.14-164,379
Jan 16, 20251.071.221.051.141.145.56%464,770
Jan 15, 20251.101.101.041.081.08-173,533
Jan 14, 20251.111.111.041.081.08-1.82%105,830
Jan 13, 20251.111.111.041.101.10-166,144
Jan 10, 20251.091.121.051.101.10-1.79%230,539
Jan 8, 20250.991.160.981.121.1211.44%660,638
Jan 7, 20251.031.050.971.011.01-0.50%369,881
Jan 6, 20251.101.100.951.011.01-8.18%763,708
Jan 3, 20251.051.141.041.101.102.80%549,558
Jan 2, 20250.981.070.971.071.0712.04%267,347
Dec 31, 20240.950.990.930.960.96-1.55%172,374
Dec 30, 20240.981.020.910.970.97-0.23%614,783
Dec 27, 20241.001.050.970.970.97-0.29%749,983
Dec 26, 20241.141.150.960.980.98-15.22%1,284,315
Dec 24, 20241.131.201.061.151.153.60%380,990
Dec 23, 20241.251.251.101.111.11-13.28%1,287,596
Dec 20, 20241.061.280.841.281.2836.46%6,832,356
Dec 19, 20240.950.950.850.940.948.25%4,736,557
Dec 18, 20240.870.970.820.870.87-6.56%248,274
Dec 17, 20240.930.960.830.930.93-3.19%167,764
Dec 16, 20241.011.030.900.960.96-1.13%331,706
Dec 13, 20241.031.030.950.970.97-5.94%50,041
Dec 12, 20241.031.120.961.031.03-0.96%249,584
Dec 11, 20241.061.121.021.041.04-2.35%50,402
Dec 10, 20241.101.111.021.071.07-1.39%22,115
Dec 9, 20241.091.121.041.081.08-0.92%102,237
Dec 6, 20241.061.111.051.091.093.81%65,997
Dec 5, 20241.071.071.011.051.050.48%29,768
Dec 4, 20241.021.061.021.051.052.45%39,767
Dec 3, 20241.021.050.981.021.02-1.92%157,954
Dec 2, 20241.101.121.021.041.04-4.59%53,011
Nov 29, 20241.031.091.011.091.097.92%34,219
Nov 27, 20241.001.030.961.011.011.77%64,716
Nov 26, 20240.881.040.850.990.9912.57%210,245
Nov 25, 20240.900.930.880.880.88-1.17%178,920
Nov 22, 20240.910.940.870.890.89-3.04%189,522
Nov 21, 20240.940.940.850.920.92-2.25%202,186
Nov 20, 20240.991.000.930.940.94-7.73%298,672
Nov 19, 20241.031.030.971.021.024.91%140,615
Nov 18, 20241.061.080.970.970.97-6.51%77,657
Nov 15, 20240.941.100.811.041.048.64%407,917
Nov 14, 20240.981.040.900.960.96-4.04%125,040
Nov 13, 20241.071.090.981.001.00-7.63%65,233
Nov 12, 20241.101.121.051.081.08-0.92%80,149
Nov 11, 20240.991.150.981.091.0910.09%168,186
Nov 8, 20240.991.030.980.990.99-4.80%206,853
Nov 7, 20241.271.290.901.041.04-19.38%1,217,972
Nov 6, 20241.341.341.201.291.29-1.53%257,746
Nov 5, 20241.451.451.251.311.31-9.03%419,378
Nov 4, 20241.331.541.321.441.449.09%745,383
Nov 1, 20241.291.341.211.321.323.94%300,948
Oct 31, 20241.341.371.211.271.27-7.30%532,683
Oct 30, 20241.051.401.041.371.3738.38%3,495,101
Oct 29, 20241.031.050.950.990.99-3.88%136,048
Oct 28, 20240.961.080.961.031.038.42%288,488
Oct 25, 20240.920.990.920.950.952.59%168,429
Oct 24, 20240.900.990.900.930.937.67%102,012
Oct 23, 20240.961.010.860.860.86-10.97%258,239
Oct 22, 20240.791.020.790.970.9719.38%378,549
Oct 21, 20240.790.840.770.810.813.88%121,978
Oct 18, 20240.730.810.730.780.78-1.39%155,612
Oct 17, 20240.820.820.770.790.79-1.25%55,769
Oct 16, 20240.830.830.780.800.80-91,546
Oct 15, 20240.790.840.750.800.803.09%102,569
Oct 14, 20240.840.840.770.780.78-3.12%92,825
Oct 11, 20240.760.840.760.800.801.65%116,933
Oct 10, 20240.800.830.760.790.79-0.25%24,247
Oct 9, 20240.760.840.760.790.795.03%45,176
Oct 8, 20240.780.820.750.750.75-5.98%48,935
Oct 7, 20240.790.850.780.800.802.56%141,646
Oct 4, 20240.750.780.720.780.787.51%135,683
Oct 3, 20240.750.780.710.730.73-4.26%171,547
Oct 2, 20240.770.780.720.760.761.04%154,827
Oct 1, 20240.760.790.740.750.75-4.79%121,461
Sep 30, 20240.760.790.750.790.793.26%62,937
Sep 27, 20240.770.780.730.760.761.44%79,767