Xilio Therapeutics, Inc. (XLO)
NASDAQ: XLO · Real-Time Price · USD
9.28
-0.03 (-0.32%)
At close: Jul 8, 2026, 4:00 PM EDT
9.18
-0.10 (-1.08%)
After-hours: Jul 8, 2026, 4:04 PM EDT
Xilio Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 10,092 |
| Jul 2, 2026 | 9.01 | 9.20 | 8.97 | 9.15 | 9.15 | -0.76% | 16,425 |
| Jul 1, 2026 | 9.45 | 9.60 | 9.05 | 9.22 | 9.22 | -3.76% | 22,471 |
| Jun 30, 2026 | 9.27 | 9.89 | 9.01 | 9.58 | 9.58 | 3.34% | 26,119 |
| Jun 29, 2026 | 8.90 | 9.54 | 8.89 | 9.27 | 9.27 | 2.43% | 155,510 |
| 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% | 9,407 |
| Jun 24, 2026 | 8.94 | 9.09 | 8.91 | 9.01 | 9.01 | 1.24% | 17,828 |
| Jun 23, 2026 | 9.00 | 9.30 | 8.90 | 8.90 | 8.90 | -0.45% | 32,257 |
| Jun 22, 2026 | 8.99 | 9.08 | 8.83 | 8.94 | 8.94 | 1.71% | 26,143 |
| 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 |
| Jun 9, 2026 | 7.62 | 7.93 | 7.57 | 7.90 | 7.90 | 2.86% | 37,417 |
| Jun 8, 2026 | 7.80 | 8.33 | 7.60 | 7.68 | 7.68 | -0.26% | 22,159 |
| Jun 5, 2026 | 8.14 | 8.27 | 7.53 | 7.70 | 7.70 | -7.34% | 47,872 |
| Jun 4, 2026 | 8.20 | 8.31 | 8.08 | 8.31 | 8.31 | 2.03% | 8,269 |
| Jun 3, 2026 | 8.29 | 8.33 | 8.09 | 8.15 | 8.15 | -0.67% | 9,638 |
| Jun 2, 2026 | 8.34 | 8.51 | 8.20 | 8.20 | 8.20 | -0.61% | 26,799 |
| Jun 1, 2026 | 8.47 | 8.53 | 8.20 | 8.25 | 8.25 | -2.48% | 21,723 |
| May 29, 2026 | 8.47 | 8.50 | 8.09 | 8.46 | 8.46 | -0.70% | 27,039 |
| May 28, 2026 | 8.38 | 8.75 | 8.17 | 8.52 | 8.52 | 2.16% | 28,115 |
| May 27, 2026 | 8.47 | 8.47 | 8.29 | 8.34 | 8.34 | -0.12% | 23,206 |
| May 26, 2026 | 8.41 | 8.56 | 8.29 | 8.35 | 8.35 | 1.21% | 22,657 |
| May 22, 2026 | 8.40 | 8.60 | 8.17 | 8.25 | 8.25 | -3.79% | 58,469 |
| May 21, 2026 | 8.39 | 8.67 | 8.30 | 8.58 | 8.58 | 1.60% | 16,194 |
| May 20, 2026 | 8.04 | 8.44 | 7.97 | 8.44 | 8.44 | 3.18% | 24,701 |
| May 19, 2026 | 8.03 | 8.29 | 8.03 | 8.18 | 8.18 | 0.37% | 24,505 |
| May 18, 2026 | 8.19 | 8.80 | 8.05 | 8.15 | 8.15 | -2.51% | 51,978 |
| May 15, 2026 | 8.80 | 8.81 | 8.34 | 8.36 | 8.36 | -5.11% | 36,943 |
| May 14, 2026 | 7.74 | 9.00 | 7.74 | 8.81 | 8.81 | 13.53% | 724,727 |
| May 13, 2026 | 7.90 | 7.93 | 7.75 | 7.76 | 7.76 | 0.39% | 23,044 |
| May 12, 2026 | 7.73 | 7.92 | 7.69 | 7.73 | 7.73 | - | 25,631 |
| May 11, 2026 | 7.91 | 8.00 | 7.72 | 7.73 | 7.73 | -0.13% | 20,003 |
| May 8, 2026 | 7.75 | 7.91 | 7.60 | 7.74 | 7.74 | -0.90% | 22,946 |
| May 7, 2026 | 7.99 | 7.99 | 7.80 | 7.81 | 7.81 | -1.14% | 6,962 |
| May 6, 2026 | 7.70 | 8.05 | 7.70 | 7.90 | 7.90 | 2.46% | 19,604 |
| May 5, 2026 | 8.33 | 8.65 | 7.40 | 7.71 | 7.71 | -7.44% | 78,926 |
| May 4, 2026 | 8.30 | 8.66 | 8.30 | 8.33 | 8.33 | 0.12% | 39,126 |
| May 1, 2026 | 7.84 | 8.50 | 7.77 | 8.32 | 8.32 | 5.05% | 50,102 |
| Apr 30, 2026 | 7.74 | 8.07 | 7.65 | 7.92 | 7.92 | 1.67% | 25,593 |
| Apr 29, 2026 | 7.86 | 8.16 | 7.55 | 7.79 | 7.79 | -1.64% | 31,252 |
| Apr 28, 2026 | 8.25 | 8.27 | 7.88 | 7.92 | 7.92 | -3.18% | 33,744 |
| Apr 27, 2026 | 8.38 | 8.56 | 8.10 | 8.18 | 8.18 | -1.56% | 32,352 |