Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Xilio Therapeutics, Inc. - Common Stock (NQ: XLO )

0.6570 -0.0130 (-1.94%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 11, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 11, 2025 0.6584 0.6700 0.6315 0.6570 191,264 -0.01(-1.94%)
Feb 10, 2025 0.6844 0.6900 0.6411 0.6700 121,234 -0.01(-1.47%)
Feb 07, 2025 0.6900 0.7199 0.6540 0.6800 192,495 -0.01(-1.45%)
Feb 06, 2025 0.6974 0.7005 0.6666 0.6900 85,841 -0.00(-0.40%)
Feb 05, 2025 0.6659 0.7182 0.6450 0.6928 191,135 +0.04(+5.72%)
Feb 04, 2025 0.6920 0.6920 0.6300 0.6553 265,239 -0.04(-5.30%)
Feb 03, 2025 0.7016 0.7050 0.6666 0.6920 108,705 -0.01(-1.84%)
Jan 31, 2025 0.6840 0.7192 0.6800 0.7050 61,845 +0.01(+1.45%)
Jan 30, 2025 0.7299 0.7299 0.6840 0.6949 166,154 -0.02(-2.88%)
Jan 29, 2025 0.7200 0.7500 0.6926 0.7155 119,190 -0.02(-3.27%)
Jan 28, 2025 0.7090 0.7499 0.7090 0.7397 143,849 +0.02(+2.45%)
Jan 27, 2025 0.7800 0.7800 0.6700 0.7220 411,439 -0.10(-11.96%)
Jan 24, 2025 0.8327 0.8547 0.8096 0.8201 147,423 -0.01(-1.16%)
Jan 23, 2025 0.8929 0.9400 0.7940 0.8297 456,867 -0.06(-6.79%)
Jan 22, 2025 0.9600 1.090 0.7800 0.8901 2,429,849 -0.38(-29.91%)
Jan 21, 2025 1.170 1.280 1.130 1.270 708,168 +0.13(+11.40%)
Jan 17, 2025 1.170 1.180 1.092 1.140 164,379 +0.00(+0.00%)
Jan 16, 2025 1.070 1.217 1.050 1.140 464,640 +0.06(+5.56%)
Jan 15, 2025 1.100 1.100 1.040 1.080 173,532 +0.00(+0.00%)
Jan 14, 2025 1.110 1.110 1.040 1.080 105,830 -0.02(-1.82%)
Jan 13, 2025 1.110 1.114 1.040 1.100 165,828 +0.00(+0.00%)
Jan 10, 2025 1.090 1.115 1.050 1.100 230,539 -0.02(-1.79%)
Jan 08, 2025 0.9902 1.160 0.9750 1.120 1,060,638 +0.12(+11.44%)
Jan 07, 2025 1.030 1.050 0.9700 1.005 369,301 -0.01(-0.50%)
Jan 06, 2025 1.100 1.100 0.9500 1.010 761,124 -0.09(-8.18%)
Jan 03, 2025 1.050 1.140 1.037 1.100 549,558 +0.03(+2.80%)
Jan 02, 2025 0.9800 1.070 0.9650 1.070 263,907 +0.12(+12.04%)
Dec 31, 2024 0.9550 0 -0.02(-1.55%)
Dec 30, 2024 0.9836 1.020 0.9118 0.9700 614,683 -0.00(-0.23%)
Dec 27, 2024 1.000 1.050 0.9650 0.9722 749,983 -0.00(-0.29%)
Dec 26, 2024 1.140 1.150 0.9600 0.9750 1,280,165 -0.17(-15.22%)
Dec 24, 2024 1.130 1.200 1.060 1.150 380,990 +0.04(+3.60%)
Dec 23, 2024 1.250 1.250 1.101 1.110 1,283,411 -0.17(-13.28%)
Dec 20, 2024 1.060 1.280 0.8364 1.280 6,832,358 +0.36(+39.13%)
Dec 19, 2024 0.9474 0.9500 0.8460 0.9200 148,885 +0.05(+6.17%)
Dec 18, 2024 0.8700 0.9700 0.8235 0.8665 248,174 -0.06(-6.56%)
Dec 17, 2024 0.9292 0.9578 0.8300 0.9273 166,474 -0.03(-3.19%)
Dec 16, 2024 1.010 1.030 0.9000 0.9579 331,406 -0.01(-1.13%)
Dec 13, 2024 1.030 1.030 0.9521 0.9688 50,041 -0.06(-5.94%)
Dec 12, 2024 1.030 1.120 0.9607 1.030 249,483 -0.01(-0.96%)
Dec 11, 2024 1.060 1.119 1.020 1.040 49,454 -0.02(-2.35%)
Dec 10, 2024 1.100 1.109 1.020 1.065 22,110 -0.02(-1.39%)
Dec 09, 2024 1.090 1.120 1.040 1.080 102,132 -0.01(-0.92%)
Dec 06, 2024 1.060 1.110 1.050 1.090 65,997 +0.04(+3.81%)
Dec 05, 2024 1.070 1.070 1.010 1.050 29,668 +0.01(+0.48%)
Dec 04, 2024 1.020 1.060 1.020 1.045 39,667 +0.02(+2.45%)
Dec 03, 2024 1.020 1.048 0.9820 1.020 157,454 -0.02(-1.92%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.