Skip to main content
Xilio Therapeutics, Inc. (XLO)
NASDAQ: XLO · Real-Time Price · USD
1.280
+0.342 (36.46%)
At close: Dec 20, 2024, 4:00 PM
1.240
-0.040 (-3.13%)
After-hours: Dec 20, 2024, 7:59 PM EST

Xilio Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 26, 20240.750.810.730.750.75-0.01%126,154
Sep 25, 20240.770.780.750.750.752.65%36,547
Sep 24, 20240.750.790.720.730.73-3.06%156,959
Sep 23, 20240.820.820.750.760.76-2.98%59,048
Sep 20, 20240.790.820.750.780.78-0.42%504,184
Sep 19, 20240.820.860.780.780.78-3.98%279,344
Sep 18, 20240.780.870.780.810.810.58%109,150
Sep 17, 20240.780.850.740.810.81-0.34%443,656
Sep 16, 20240.800.850.800.810.81-0.88%11,529
Sep 13, 20240.840.870.790.820.82-273,679
Sep 12, 20240.790.850.760.820.825.77%191,540
Sep 11, 20240.830.880.750.780.78-9.02%433,156
Sep 10, 20240.800.850.730.850.856.54%448,312
Sep 9, 20240.810.870.770.800.80-1.62%125,787
Sep 6, 20240.790.850.780.810.815.16%165,660
Sep 5, 20240.820.820.750.770.77-5.30%63,175
Sep 4, 20240.770.880.760.820.8210.19%230,537
Sep 3, 20240.850.900.740.740.74-13.63%157,566
Aug 30, 20240.820.860.710.860.866.76%366,449
Aug 29, 20240.820.830.750.800.80-0.79%179,676
Aug 28, 20240.910.940.720.810.81-10.98%332,932
Aug 27, 20240.910.930.890.910.91-0.47%75,542
Aug 26, 20240.910.910.880.910.911.32%37,035
Aug 23, 20240.910.950.880.900.901.22%87,034
Aug 22, 20240.920.920.880.890.890.16%32,677
Aug 21, 20240.920.920.880.890.89-1.28%68,224
Aug 20, 20240.900.930.890.900.90-2.00%20,034
Aug 19, 20240.910.920.890.920.926.36%57,293
Aug 16, 20240.830.880.830.860.864.20%71,602
Aug 15, 20240.810.850.770.830.830.63%194,807
Aug 14, 20240.790.850.790.820.823.76%83,109
Aug 13, 20240.810.850.680.790.79-4.75%481,459
Aug 12, 20240.870.880.810.830.83-3.80%127,376
Aug 9, 20240.860.900.830.870.870.98%107,200
Aug 8, 20240.870.900.850.860.86-0.29%23,574
Aug 7, 20240.870.920.840.860.86-5.00%69,246
Aug 6, 20240.890.910.880.910.91-1.08%45,506
Aug 5, 20240.880.940.820.920.922.45%158,905
Aug 2, 20240.910.950.870.890.89-5.81%70,350
Aug 1, 20240.920.950.920.950.950.02%21,952