Xilio Therapeutics, Inc. (XLO)
NASDAQ: XLO · Real-Time Price · USD
9.23
-0.18 (-1.91%)
At close: Aug 20, 2026, 4:00 PM EDT
9.24
+0.01 (0.11%)
After-hours: Aug 20, 2026, 4:53 PM EDT
Xilio Therapeutics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 9.47 | 9.47 | 9.11 | 9.16 | - | -2.66% | 6,191 |
| Aug 19, 2026 | 9.44 | 9.48 | 9.12 | 9.41 | 9.41 | -0.95% | 6,869 |
| Aug 18, 2026 | 9.50 | 9.65 | 9.21 | 9.50 | 9.50 | 0.11% | 12,983 |
| Aug 17, 2026 | 9.07 | 9.90 | 9.07 | 9.49 | 9.49 | 3.49% | 46,492 |
| Aug 14, 2026 | 9.14 | 9.27 | 8.69 | 9.17 | 9.17 | 1.78% | 8,113 |
| Aug 13, 2026 | 9.05 | 9.28 | 8.90 | 9.01 | 9.01 | -0.44% | 13,380 |
| Aug 12, 2026 | 9.18 | 9.18 | 8.78 | 9.05 | 9.05 | -1.42% | 9,311 |
| Aug 11, 2026 | 9.01 | 9.19 | 9.01 | 9.18 | 9.18 | -0.22% | 6,178 |
| Aug 10, 2026 | 8.80 | 9.25 | 8.80 | 9.20 | 9.20 | 0.33% | 6,550 |
| Aug 7, 2026 | 9.40 | 9.40 | 8.88 | 9.17 | 9.17 | -1.08% | 11,411 |
| Aug 6, 2026 | 9.11 | 9.62 | 9.02 | 9.27 | 9.27 | 1.76% | 25,629 |
| Aug 5, 2026 | 9.21 | 9.21 | 8.98 | 9.11 | 9.11 | 0.22% | 6,090 |
| Aug 4, 2026 | 9.17 | 9.24 | 8.98 | 9.09 | 9.09 | 0.44% | 20,544 |
| Aug 3, 2026 | 9.16 | 9.38 | 9.00 | 9.05 | 9.05 | -0.66% | 18,827 |
| Jul 31, 2026 | 9.00 | 9.16 | 8.89 | 9.11 | 9.11 | 0.33% | 11,432 |
| Jul 30, 2026 | 8.96 | 9.31 | 8.82 | 9.08 | 9.08 | -0.22% | 4,960 |
| Jul 29, 2026 | 9.23 | 9.23 | 9.00 | 9.10 | 9.10 | -0.55% | 12,139 |
| Jul 28, 2026 | 9.03 | 9.17 | 8.81 | 9.15 | 9.15 | 0.66% | 47,836 |
| Jul 27, 2026 | 8.65 | 9.19 | 8.44 | 9.09 | 9.09 | 5.09% | 37,613 |
| Jul 24, 2026 | 8.48 | 8.65 | 8.33 | 8.65 | 8.65 | 4.09% | 20,074 |
| Jul 23, 2026 | 8.61 | 8.99 | 8.31 | 8.31 | 8.31 | -2.00% | 51,570 |
| Jul 22, 2026 | 8.88 | 8.88 | 8.40 | 8.48 | 8.48 | -2.53% | 20,222 |
| Jul 21, 2026 | 8.51 | 8.99 | 8.51 | 8.70 | 8.70 | 1.52% | 11,895 |
| Jul 20, 2026 | 8.95 | 9.04 | 8.51 | 8.57 | 8.57 | -3.49% | 32,407 |
| Jul 17, 2026 | 9.01 | 9.07 | 8.55 | 8.88 | 8.88 | -1.66% | 55,717 |
| Jul 16, 2026 | 9.02 | 9.14 | 8.96 | 9.03 | 9.03 | -0.99% | 115,871 |
| Jul 15, 2026 | 9.19 | 9.19 | 8.98 | 9.12 | 9.12 | 1.00% | 75,121 |
| Jul 14, 2026 | 9.10 | 9.17 | 8.90 | 9.03 | 9.03 | -2.27% | 105,159 |
| Jul 13, 2026 | 9.10 | 9.32 | 8.98 | 9.24 | 9.24 | 1.54% | 71,451 |
| Jul 10, 2026 | 9.20 | 9.20 | 9.00 | 9.10 | 9.10 | -1.09% | 18,964 |
| Jul 9, 2026 | 9.24 | 9.27 | 9.10 | 9.20 | 9.20 | -0.86% | 19,945 |
| Jul 8, 2026 | 9.14 | 9.44 | 9.05 | 9.28 | 9.28 | -0.32% | 65,011 |
| Jul 7, 2026 | 9.39 | 9.40 | 9.16 | 9.31 | 9.31 | -1.38% | 193,652 |
| Jul 6, 2026 | 9.14 | 9.53 | 8.91 | 9.44 | 9.44 | 3.17% | 10,096 |
| Jul 2, 2026 | 9.01 | 9.20 | 8.97 | 9.15 | 9.15 | -0.76% | 16,430 |
| Jul 1, 2026 | 9.45 | 9.60 | 9.05 | 9.22 | 9.22 | -3.76% | 22,491 |
| Jun 30, 2026 | 9.27 | 9.89 | 9.01 | 9.58 | 9.58 | 3.34% | 26,241 |
| Jun 29, 2026 | 8.90 | 9.54 | 8.89 | 9.27 | 9.27 | 2.43% | 155,560 |
| Jun 26, 2026 | 8.50 | 9.07 | 8.50 | 9.05 | 9.05 | 1.80% | 43,911 |
| Jun 25, 2026 | 9.00 | 9.02 | 8.75 | 8.89 | 8.89 | -1.33% | 9,448 |
| Jun 24, 2026 | 8.94 | 9.09 | 8.91 | 9.01 | 9.01 | 1.24% | 17,844 |
| Jun 23, 2026 | 9.00 | 9.30 | 8.90 | 8.90 | 8.90 | -0.45% | 32,260 |
| Jun 22, 2026 | 8.99 | 9.08 | 8.83 | 8.94 | 8.94 | 1.71% | 26,153 |
| Jun 18, 2026 | 8.69 | 9.22 | 7.82 | 8.79 | 8.79 | 0.46% | 56,750 |
| Jun 17, 2026 | 8.31 | 8.88 | 8.28 | 8.75 | 8.75 | 6.06% | 99,671 |
| Jun 16, 2026 | 8.50 | 8.50 | 8.06 | 8.25 | 8.25 | -1.08% | 17,456 |
| Jun 15, 2026 | 7.99 | 8.75 | 7.99 | 8.34 | 8.34 | 0.36% | 67,530 |
| Jun 12, 2026 | 8.00 | 8.32 | 7.90 | 8.31 | 8.31 | 4.01% | 12,755 |
| Jun 11, 2026 | 7.90 | 7.99 | 7.70 | 7.99 | 7.99 | 1.14% | 7,497 |
| Jun 10, 2026 | 7.80 | 7.99 | 7.80 | 7.90 | 7.90 | - | 11,009 |