Xilio Therapeutics, Inc. (XLO)
NASDAQ: XLO · Real-Time Price · USD
8.03
-0.40 (-4.74%)
At close: Oct 22, 2026, 4:00 PM EDT
8.19
+0.16 (1.99%)
After-hours: Oct 22, 2026, 7:30 PM EDT
Xilio Therapeutics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 8.45 | 8.48 | 8.00 | 8.03 | 8.03 | -4.74% | 15,373 |
| Oct 21, 2026 | 8.55 | 9.05 | 8.25 | 8.43 | 8.43 | -1.29% | 36,264 |
| Oct 20, 2026 | 8.25 | 8.84 | 8.25 | 8.54 | 8.54 | 2.52% | 13,505 |
| Oct 19, 2026 | 8.69 | 8.74 | 8.33 | 8.33 | 8.33 | -2.57% | 11,492 |
| Oct 16, 2026 | 8.91 | 9.00 | 8.55 | 8.55 | 8.55 | -5.21% | 29,598 |
| Oct 15, 2026 | 8.88 | 9.38 | 8.88 | 9.02 | 9.02 | 1.35% | 10,388 |
| Oct 14, 2026 | 9.08 | 9.08 | 8.77 | 8.90 | 8.90 | -3.47% | 12,421 |
| Oct 13, 2026 | 9.05 | 9.22 | 8.86 | 9.22 | 9.22 | 1.60% | 18,146 |
| Oct 12, 2026 | 9.11 | 9.42 | 8.98 | 9.08 | 9.08 | 0.28% | 8,386 |
| Oct 9, 2026 | 8.94 | 9.16 | 8.82 | 9.05 | 9.05 | 0.44% | 5,530 |
| Oct 8, 2026 | 9.01 | 9.14 | 8.78 | 9.01 | 9.01 | - | 20,785 |
| Oct 7, 2026 | 9.00 | 9.01 | 9.00 | 9.01 | 9.01 | 0.11% | 885 |
| Oct 6, 2026 | 9.10 | 9.32 | 8.81 | 9.00 | 9.00 | -1.21% | 6,197 |
| Oct 5, 2026 | 9.07 | 9.49 | 9.07 | 9.11 | 9.11 | 1.11% | 7,157 |
| Oct 2, 2026 | 8.89 | 9.08 | 8.89 | 9.01 | 9.01 | 1.12% | 7,400 |
| Oct 1, 2026 | 8.97 | 9.12 | 8.79 | 8.91 | 8.91 | -1.55% | 12,885 |
| Sep 30, 2026 | 9.19 | 9.25 | 9.05 | 9.05 | 9.05 | 1.26% | 5,377 |
| Sep 29, 2026 | 9.57 | 9.57 | 8.94 | 8.94 | 8.94 | -1.24% | 3,114 |
| Sep 28, 2026 | 9.21 | 9.22 | 8.96 | 9.05 | 9.05 | 0.11% | 11,128 |
| Sep 25, 2026 | 9.00 | 9.21 | 8.93 | 9.04 | 9.04 | 0.44% | 3,418 |
| Sep 24, 2026 | 8.93 | 9.09 | 8.93 | 9.00 | 9.00 | 0.67% | 16,005 |
| Sep 23, 2026 | 9.03 | 9.04 | 8.94 | 8.94 | 8.94 | -1.11% | 1,276 |
| Sep 22, 2026 | 9.04 | 9.16 | 8.95 | 9.04 | 9.04 | 0.22% | 6,877 |
| Sep 21, 2026 | 8.96 | 9.18 | 8.96 | 9.02 | 9.02 | -1.20% | 7,132 |
| Sep 18, 2026 | 9.00 | 9.67 | 8.94 | 9.13 | 9.13 | 1.00% | 22,936 |
| Sep 17, 2026 | 9.00 | 9.05 | 8.93 | 9.04 | 9.04 | 0.67% | 14,463 |
| Sep 16, 2026 | 9.02 | 9.02 | 8.93 | 8.98 | 8.98 | -0.55% | 11,532 |
| Sep 15, 2026 | 8.93 | 9.03 | 8.93 | 9.03 | 9.03 | 1.12% | 17,349 |
| Sep 14, 2026 | 9.06 | 9.21 | 8.93 | 8.93 | 8.93 | - | 10,262 |
| Sep 11, 2026 | 8.93 | 9.49 | 8.93 | 8.93 | 8.93 | - | 5,147 |
| Sep 10, 2026 | 8.95 | 9.00 | 8.93 | 8.93 | 8.93 | -0.45% | 11,800 |
| Sep 9, 2026 | 8.91 | 9.00 | 8.80 | 8.97 | 8.97 | 0.67% | 8,983 |
| Sep 8, 2026 | 9.03 | 9.11 | 8.81 | 8.91 | 8.91 | -1.00% | 9,994 |
| Sep 4, 2026 | 9.23 | 9.23 | 8.81 | 9.00 | 9.00 | -0.22% | 7,643 |
| Sep 3, 2026 | 8.94 | 9.10 | 8.72 | 9.02 | 9.02 | 2.04% | 6,570 |
| Sep 2, 2026 | 9.14 | 9.14 | 8.84 | 8.84 | 8.84 | -0.45% | 4,654 |
| Sep 1, 2026 | 8.57 | 9.25 | 8.57 | 8.88 | 8.88 | -0.78% | 31,143 |
| Aug 31, 2026 | 9.00 | 9.27 | 8.90 | 8.95 | 8.95 | -0.56% | 14,570 |
| Aug 28, 2026 | 9.00 | 9.28 | 9.00 | 9.00 | 9.00 | -0.11% | 3,639 |
| Aug 27, 2026 | 8.79 | 9.12 | 8.79 | 9.01 | 9.01 | -0.44% | 9,028 |
| Aug 26, 2026 | 9.09 | 9.15 | 8.92 | 9.05 | 9.05 | -0.33% | 7,709 |
| Aug 25, 2026 | 9.16 | 9.30 | 9.08 | 9.08 | 9.08 | -1.20% | 5,895 |
| Aug 24, 2026 | 9.32 | 9.32 | 9.17 | 9.19 | 9.19 | -0.43% | 2,293 |
| Aug 21, 2026 | 9.21 | 9.23 | 9.07 | 9.23 | 9.23 | - | 5,225 |
| Aug 20, 2026 | 9.27 | 9.27 | 9.11 | 9.23 | 9.23 | -1.91% | 6,384 |
| Aug 19, 2026 | 9.44 | 9.48 | 9.12 | 9.41 | 9.41 | -0.95% | 6,870 |
| Aug 18, 2026 | 9.50 | 9.65 | 9.21 | 9.50 | 9.50 | 0.11% | 12,987 |
| Aug 17, 2026 | 9.07 | 9.90 | 9.07 | 9.49 | 9.49 | 3.49% | 46,493 |
| 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 |