ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

0.5850 +0.0150 (+2.63%)
Streaming Delayed Price Updated: 9:30 AM EST, Feb 20, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 19, 2026 0.5795 0.5795 0.5432 0.5700 196,924 -0.00(-0.14%)
Feb 18, 2026 0.5611 0.5900 0.5443 0.5708 356,085 +0.01(+2.50%)
Feb 17, 2026 0.5700 0.5700 0.5211 0.5569 508,365 -0.02(-4.02%)
Feb 13, 2026 0.5798 0.6031 0.5566 0.5802 333,229 -0.02(-2.68%)
Feb 12, 2026 0.5600 0.6058 0.5201 0.5962 1,782,838 +0.06(+11.44%)
Feb 11, 2026 0.5400 0.5406 0.5030 0.5350 356,510 -0.01(-1.20%)
Feb 10, 2026 0.5498 0.5688 0.5231 0.5415 447,788 -0.00(-0.79%)
Feb 09, 2026 0.5338 0.5533 0.5230 0.5458 237,944 +0.00(+0.91%)
Feb 06, 2026 0.5200 0.5483 0.5100 0.5409 454,368 +0.02(+4.04%)
Feb 05, 2026 0.5380 0.5400 0.5095 0.5199 758,822 -0.03(-4.82%)
Feb 04, 2026 0.5500 0.5670 0.5353 0.5462 300,559 -0.01(-1.34%)
Feb 03, 2026 0.5760 0.5800 0.5310 0.5536 461,535 -0.03(-5.79%)
Feb 02, 2026 0.5984 0.5984 0.5351 0.5876 915,330 -0.01(-1.23%)
Jan 30, 2026 0.6000 0.6040 0.5760 0.5949 524,792 -0.02(-2.46%)
Jan 29, 2026 0.6290 0.6290 0.6002 0.6099 457,985 -0.01(-1.26%)
Jan 28, 2026 0.6200 0.6241 0.6110 0.6177 342,123 +0.00(+0.44%)
Jan 27, 2026 0.6318 0.6401 0.6052 0.6150 128,905 -0.02(-2.69%)
Jan 26, 2026 0.6358 0.6358 0.6084 0.6320 164,689 +0.00(+0.51%)
Jan 23, 2026 0.6400 0.6489 0.6158 0.6288 718,439 +0.01(+1.85%)
Jan 22, 2026 0.6000 0.6300 0.5734 0.6174 1,713,129 +0.02(+3.40%)
Jan 21, 2026 0.6300 0.6340 0.5900 0.5971 600,053 -0.03(-4.62%)
Jan 20, 2026 0.6327 0.6327 0.6100 0.6260 433,514 -0.01(-2.20%)
Jan 16, 2026 0.6500 0.6500 0.6341 0.6401 132,882 +0.00(+0.00%)
Jan 15, 2026 0.6550 0.6550 0.6301 0.6401 521,131 -0.01(-0.88%)
Jan 14, 2026 0.6558 0.6662 0.6406 0.6458 224,910 -0.01(-1.52%)
Jan 13, 2026 0.6600 0.6874 0.6500 0.6558 220,010 -0.01(-1.61%)
Jan 12, 2026 0.7090 0.7090 0.6600 0.6665 157,485 -0.01(-1.99%)
Jan 09, 2026 0.7400 0.7400 0.6800 0.6800 564,817 -0.04(-6.01%)
Jan 08, 2026 0.7110 0.7440 0.7101 0.7235 317,413 +0.02(+2.60%)
Jan 07, 2026 0.7000 0.7189 0.7000 0.7052 381,756 +0.01(+1.45%)
Jan 06, 2026 0.6764 0.7161 0.6752 0.6951 605,211 +0.02(+2.76%)
Jan 05, 2026 0.6766 0.6895 0.6564 0.6764 209,358 +0.00(+0.70%)
Jan 02, 2026 0.6502 0.6851 0.6402 0.6717 377,297 +0.03(+4.92%)
Dec 31, 2025 0.6320 0.6569 0.6320 0.6402 272,850 -0.01(-1.55%)
Dec 30, 2025 0.6600 0.6600 0.6324 0.6503 334,168 +0.00(+0.05%)
Dec 29, 2025 0.6525 0.6619 0.6445 0.6500 407,445 -0.01(-1.80%)
Dec 26, 2025 0.6740 0.6748 0.6550 0.6619 218,489 -0.00(-0.51%)
Dec 24, 2025 0.6619 0.6744 0.6619 0.6653 366,962 +0.00(+0.47%)
Dec 23, 2025 0.6600 0.6698 0.6504 0.6622 110,701 +0.00(+0.06%)
Dec 22, 2025 0.6729 0.6810 0.6517 0.6618 214,820 -0.01(-1.08%)
Dec 19, 2025 0.6500 0.6788 0.6500 0.6690 155,420 +0.02(+2.92%)
Dec 18, 2025 0.6513 0.6652 0.6300 0.6500 332,927 -0.00(-0.05%)
Dec 17, 2025 0.6514 0.6642 0.6370 0.6503 346,034 +0.00(+0.05%)
Dec 16, 2025 0.6533 0.6758 0.6388 0.6500 247,354 +0.00(+0.00%)
Dec 15, 2025 0.6900 0.6977 0.6380 0.6500 1,446,765 -0.03(-4.57%)
Dec 12, 2025 0.7109 0.7253 0.6710 0.6811 678,391 -0.03(-4.11%)
Dec 11, 2025 0.7218 0.7340 0.7103 0.7103 705,378 -0.01(-1.09%)
Dec 10, 2025 0.7300 0.7320 0.7109 0.7181 505,957 -0.01(-1.93%)
Dec 09, 2025 0.7276 0.7400 0.7061 0.7322 474,603 +0.00(+0.30%)
Dec 08, 2025 0.7000 0.7330 0.6800 0.7300 1,257,793 -0.00(-0.03%)
Dec 05, 2025 0.7300 0.7366 0.6901 0.7302 1,190,466 -0.01(-1.46%)
Dec 04, 2025 0.7210 0.7494 0.7000 0.7410 736,096 +0.04(+4.96%)
Dec 03, 2025 0.7010 0.7402 0.6900 0.7060 506,156 -0.00(-0.10%)
Dec 02, 2025 0.7200 0.7378 0.7001 0.7067 422,786 -0.03(-4.44%)
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 Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.