Skip to main content
logo
Xilio Therapeutics, Inc. (XLO)
NASDAQ: XLO · Real-Time Price · USD
0.6957
-0.0041 (-0.59%)
At close: Sep 8, 2025, 4:00 PM
0.6860
-0.0097 (-1.39%)
After-hours: Sep 8, 2025, 4:19 PM EDT

Xilio Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 8, 20250.700.710.680.70--0.59%317,879
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
Aug 20, 20250.680.680.640.660.66-2.66%494,541
Aug 19, 20250.730.730.680.680.68-3.58%339,748
Aug 18, 20250.730.730.690.710.71-0.28%232,504
Aug 15, 20250.710.720.680.710.710.90%477,374
Aug 14, 20250.710.710.670.700.70-1.68%415,956
Aug 13, 20250.700.720.690.710.712.10%329,671
Aug 12, 20250.670.700.660.700.702.91%744,486
Aug 11, 20250.660.690.650.680.682.59%723,044
Aug 8, 20250.650.700.630.660.661.16%612,299
Aug 7, 20250.670.680.650.660.66-0.73%501,505
Aug 6, 20250.700.700.660.660.66-0.92%288,510
Aug 5, 20250.660.680.650.670.671.40%106,256
Aug 4, 20250.650.670.640.660.661.09%179,641
Aug 1, 20250.640.660.620.650.650.18%666,693
Jul 31, 20250.690.690.630.650.65-6.38%1,169,560
Jul 30, 20250.690.700.680.690.69-1.00%297,109
Jul 29, 20250.680.710.670.700.702.64%311,159
Jul 28, 20250.720.720.680.680.68-2.11%112,276
Jul 25, 20250.690.700.670.700.700.96%175,189
Jul 24, 20250.690.700.680.690.690.09%327,345
Jul 23, 20250.690.700.670.690.69-1.50%229,589
Jul 22, 20250.700.710.660.700.700.36%659,913
Jul 21, 20250.710.720.700.700.70-3.39%371,583
Jul 18, 20250.750.750.710.720.72-0.41%148,567
Jul 17, 20250.730.750.720.730.73-0.74%478,251
Jul 16, 20250.730.740.710.730.732.43%208,319
Jul 15, 20250.720.740.710.710.71-3.58%139,624
Jul 14, 20250.730.740.720.740.740.75%197,668
Jul 11, 20250.740.740.710.730.73-1.32%261,099
Jul 10, 20250.730.750.710.740.741.28%368,916
Jul 9, 20250.720.740.710.730.733.42%737,077
Jul 8, 20250.700.710.690.710.711.56%380,010
Jul 7, 20250.700.700.680.700.700.19%358,963
Jul 3, 20250.680.700.670.700.700.72%151,718
Jul 2, 20250.690.700.680.690.69-147,392
Jul 1, 20250.680.700.660.690.691.93%401,185
Jun 30, 20250.670.680.660.680.680.68%384,921
Jun 27, 20250.680.690.660.680.68-0.62%348,960