Xilio Therapeutics, Inc. (XLO)
NASDAQ: XLO · Real-Time Price · USD
8.28
-0.30 (-3.50%)
At close: May 22, 2026, 4:00 PM EDT
8.25
-0.03 (-0.36%)
After-hours: May 22, 2026, 4:10 PM EDT
Xilio Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 24,700 |
| May 19, 2026 | 8.03 | 8.29 | 8.03 | 8.18 | 8.18 | 0.37% | 24,458 |
| May 18, 2026 | 8.19 | 8.80 | 8.05 | 8.15 | 8.15 | -2.51% | 51,894 |
| 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 |
| Apr 24, 2026 | 8.46 | 8.46 | 8.07 | 8.31 | 8.31 | -1.89% | 33,350 |
| Apr 23, 2026 | 8.67 | 8.67 | 8.33 | 8.47 | 8.47 | -1.51% | 28,115 |
| Apr 22, 2026 | 8.63 | 8.63 | 8.40 | 8.60 | 8.60 | 0.94% | 22,174 |
| Apr 21, 2026 | 8.53 | 8.62 | 8.08 | 8.52 | 8.52 | 0.83% | 27,039 |
| Apr 20, 2026 | 8.62 | 8.63 | 8.27 | 8.45 | 8.45 | -1.40% | 68,335 |
| Apr 17, 2026 | 8.61 | 8.76 | 8.31 | 8.57 | 8.57 | 2.63% | 40,392 |
| Apr 16, 2026 | 8.19 | 8.77 | 8.19 | 8.35 | 8.35 | -0.60% | 23,653 |
| Apr 15, 2026 | 8.57 | 8.74 | 8.33 | 8.40 | 8.40 | -2.21% | 36,060 |
| Apr 14, 2026 | 8.67 | 8.67 | 8.32 | 8.59 | 8.59 | 1.54% | 26,220 |
| Apr 13, 2026 | 8.50 | 8.90 | 8.41 | 8.46 | 8.46 | -0.59% | 20,595 |
| Apr 10, 2026 | 8.52 | 8.81 | 8.47 | 8.51 | 8.51 | -0.58% | 12,655 |
| Apr 9, 2026 | 8.68 | 8.68 | 8.55 | 8.56 | 8.56 | -1.50% | 10,140 |
| Apr 8, 2026 | 8.99 | 8.99 | 8.46 | 8.69 | 8.69 | 2.24% | 60,964 |
| Apr 7, 2026 | 8.43 | 8.73 | 8.20 | 8.50 | 8.50 | 0.47% | 30,688 |
| Apr 6, 2026 | 8.50 | 9.20 | 8.44 | 8.46 | 8.46 | -0.59% | 27,802 |
| Apr 2, 2026 | 8.30 | 8.57 | 8.20 | 8.51 | 8.51 | 0.35% | 25,998 |
| Apr 1, 2026 | 8.54 | 8.80 | 8.46 | 8.48 | 8.48 | 0.83% | 46,040 |
| Mar 31, 2026 | 8.33 | 8.88 | 8.33 | 8.41 | 8.41 | 2.13% | 72,609 |
| Mar 30, 2026 | 8.48 | 8.51 | 8.02 | 8.24 | 8.24 | -1.02% | 13,743 |
| Mar 27, 2026 | 8.57 | 8.79 | 8.30 | 8.32 | 8.32 | -4.15% | 25,207 |
| Mar 26, 2026 | 8.62 | 9.25 | 8.41 | 8.68 | 8.68 | 1.76% | 58,858 |
| Mar 25, 2026 | 8.27 | 8.63 | 8.27 | 8.53 | 8.53 | 1.91% | 44,794 |
| Mar 24, 2026 | 7.80 | 8.65 | 7.80 | 8.37 | 8.37 | 6.49% | 73,223 |
| Mar 23, 2026 | 7.99 | 8.11 | 7.75 | 7.86 | 7.86 | - | 39,988 |
| Mar 20, 2026 | 7.25 | 7.99 | 7.16 | 7.86 | 7.86 | 7.82% | 107,440 |
| Mar 19, 2026 | 7.49 | 7.78 | 7.20 | 7.29 | 7.29 | -4.08% | 51,629 |
| Mar 18, 2026 | 7.38 | 7.90 | 7.38 | 7.60 | 7.60 | 2.29% | 30,146 |
| Mar 17, 2026 | 7.63 | 7.81 | 7.27 | 7.43 | 7.43 | -3.00% | 53,971 |
| Mar 16, 2026 | 7.06 | 8.09 | 6.68 | 7.66 | 7.66 | 7.26% | 134,364 |
| Mar 13, 2026 | 7.16 | 7.46 | 7.00 | 7.14 | 7.14 | -0.23% | 30,803 |