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 (NQ: XLO )

0.9600 -0.0200 (-2.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2024 1.010 1.010 0.8801 0.9600 214,453 -0.02(-2.04%)
Jul 29, 2024 1.020 1.020 0.9700 0.9800 35,758 -0.03(-2.97%)
Jul 26, 2024 0.9998 1.010 0.9313 1.010 88,769 +0.05(+5.33%)
Jul 25, 2024 0.9600 0.9871 0.9350 0.9589 109,163 +0.02(+2.53%)
Jul 24, 2024 1.030 1.030 0.9351 0.9352 85,729 -0.07(-7.41%)
Jul 23, 2024 0.9535 1.030 0.9535 1.010 83,262 +0.02(+2.12%)
Jul 22, 2024 0.9560 0.9963 0.9178 0.9890 146,089 +0.02(+1.96%)
Jul 19, 2024 0.9500 0.9800 0.9311 0.9700 75,821 +0.05(+4.90%)
Jul 18, 2024 0.9900 0.9900 0.9192 0.9247 64,629 -0.06(-5.71%)
Jul 17, 2024 0.9800 0.9998 0.9300 0.9807 96,800 -0.01(-0.96%)
Jul 16, 2024 0.9897 1.020 0.9780 0.9902 116,965 -0.02(-1.96%)
Jul 15, 2024 1.020 1.020 0.9800 1.010 91,414 -0.01(-0.98%)
Jul 12, 2024 0.9937 1.030 0.9803 1.020 80,209 +0.02(+2.01%)
Jul 11, 2024 0.9644 1.030 0.9644 0.9999 150,211 +0.04(+4.13%)
Jul 10, 2024 0.9510 0.9899 0.9453 0.9602 57,927 -0.01(-1.02%)
Jul 09, 2024 0.9500 0.9900 0.9354 0.9701 95,088 -0.00(-0.01%)
Jul 08, 2024 0.8999 0.9800 0.8756 0.9702 81,571 +0.08(+8.40%)
Jul 05, 2024 0.8600 0.8999 0.8600 0.8950 83,013 +0.03(+3.71%)
Jul 03, 2024 0.8900 0.9258 0.8600 0.8630 47,769 -0.03(-3.03%)
Jul 02, 2024 0.9500 0.9600 0.8600 0.8900 367,142 -0.03(-3.67%)
Jul 01, 2024 0.9291 0.9599 0.8970 0.9239 123,322 -0.02(-2.49%)
Jun 28, 2024 0.9500 0.9600 0.8900 0.9475 139,796 +0.01(+0.80%)
Jun 27, 2024 0.8900 0.9699 0.8900 0.9400 47,187 +0.03(+3.06%)
Jun 26, 2024 0.9500 0.9498 0.9040 0.9121 54,772 +0.01(+1.33%)
Jun 25, 2024 0.9500 0.9501 0.9001 0.9001 182,908 -0.03(-3.30%)
Jun 24, 2024 0.9000 0.9525 0.8605 0.9308 66,112 +0.02(+2.47%)
Jun 21, 2024 0.9400 0.9401 0.8522 0.9084 476,685 -0.05(-4.74%)
Jun 20, 2024 0.9500 1.020 0.9301 0.9536 85,270 +0.01(+0.71%)
Jun 18, 2024 0.9500 0.9926 0.9400 0.9469 96,975 -0.00(-0.33%)
Jun 17, 2024 1.020 1.020 0.9400 0.9500 199,360 -0.07(-6.86%)
Jun 14, 2024 1.020 1.050 1.020 1.020 45,660 -0.03(-2.86%)
Jun 13, 2024 1.080 1.080 1.010 1.050 118,670 -0.01(-0.94%)
Jun 12, 2024 1.130 1.140 1.050 1.060 143,781 -0.06(-5.36%)
Jun 11, 2024 1.090 1.130 1.050 1.120 113,232 +0.06(+5.66%)
Jun 10, 2024 1.040 1.125 1.040 1.060 152,759 +0.01(+0.95%)
Jun 07, 2024 1.040 1.060 0.9800 1.050 7,175,940 +0.03(+2.94%)
Jun 06, 2024 1.010 1.070 1.000 1.020 103,013 +0.00(+0.00%)
Jun 05, 2024 1.040 1.070 0.9802 1.020 169,160 -0.06(-5.56%)
Jun 04, 2024 1.050 1.100 1.050 1.080 124,248 +0.03(+2.86%)
Jun 03, 2024 1.060 1.090 0.9797 1.050 182,607 -0.03(-2.78%)
May 31, 2024 0.9300 1.090 0.8801 1.080 229,612 +0.15(+16.12%)
May 30, 2024 0.9201 0.9400 0.8600 0.9301 219,877 -0.01(-0.63%)
May 29, 2024 0.9108 0.9398 0.8641 0.9360 175,441 +0.02(+2.04%)
May 28, 2024 1.050 1.110 0.8366 0.9173 633,627 -0.13(-12.64%)
May 24, 2024 1.080 1.120 1.030 1.050 111,384 -0.02(-1.87%)
May 23, 2024 1.130 1.150 1.060 1.070 52,947 -0.08(-6.96%)
May 22, 2024 1.180 1.181 1.060 1.150 315,381 -0.05(-4.17%)
May 21, 2024 1.230 1.260 1.180 1.200 52,456 -0.05(-4.00%)
May 20, 2024 1.140 1.300 1.062 1.250 341,344 +0.11(+9.65%)
May 17, 2024 1.100 1.180 1.060 1.140 117,004 +0.06(+5.56%)
May 16, 2024 1.100 1.140 1.040 1.080 224,300 -0.04(-3.57%)
May 15, 2024 1.090 1.150 1.090 1.120 118,047 +0.03(+2.75%)
May 14, 2024 1.060 1.140 1.060 1.090 125,352 -0.03(-2.68%)
May 13, 2024 1.170 1.183 1.012 1.120 273,595 -0.06(-5.08%)
May 10, 2024 1.300 1.300 1.110 1.180 230,498 -0.08(-6.35%)
May 09, 2024 1.210 1.320 1.160 1.260 217,083 +0.05(+4.13%)
May 08, 2024 1.290 1.290 1.160 1.210 157,669 -0.05(-3.97%)
May 07, 2024 1.260 1.290 1.250 1.260 101,843 +0.01(+0.80%)
May 06, 2024 1.180 1.280 1.180 1.250 286,726 +0.07(+5.93%)
May 03, 2024 1.060 1.220 1.040 1.180 265,432 +0.13(+12.38%)
May 02, 2024 1.090 1.120 1.040 1.050 184,318 -0.03(-2.78%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.


 

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.