Xilio Therapeutics, Inc. (XLO)
NASDAQ: XLO · Real-Time Price · USD
8.31
+0.32 (4.01%)
At close: Jun 12, 2026, 4:00 PM EDT
8.47
+0.16 (1.93%)
After-hours: Jun 12, 2026, 7:55 PM EDT
Xilio Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 8.00 | 8.32 | 7.90 | 8.31 | 8.31 | 4.01% | 12,188 |
| Jun 11, 2026 | 7.90 | 7.99 | 7.70 | 7.99 | 7.99 | 1.14% | 7,437 |
| 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% | 22,149 |
| Jun 5, 2026 | 8.14 | 8.27 | 7.53 | 7.70 | 7.70 | -7.34% | 46,862 |
| 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% | 9,613 |
| Jun 2, 2026 | 8.34 | 8.51 | 8.20 | 8.20 | 8.20 | -0.61% | 26,752 |
| Jun 1, 2026 | 8.47 | 8.53 | 8.20 | 8.25 | 8.25 | -2.48% | 21,221 |
| 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% | 28,048 |
| May 27, 2026 | 8.47 | 8.47 | 8.29 | 8.34 | 8.34 | -0.12% | 22,606 |
| May 26, 2026 | 8.41 | 8.56 | 8.29 | 8.35 | 8.35 | 1.21% | 22,654 |
| 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 |