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)

8.570 +0.220 (+2.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 17, 2026 8.610 8.760 8.310 8.570 40,362 +0.22(+2.63%)
Apr 16, 2026 8.190 8.774 8.190 8.350 23,654 -0.05(-0.60%)
Apr 15, 2026 8.570 8.740 8.330 8.400 36,060 -0.19(-2.21%)
Apr 14, 2026 8.670 8.669 8.319 8.590 26,221 +0.13(+1.54%)
Apr 13, 2026 8.500 8.899 8.410 8.460 20,595 -0.05(-0.59%)
Apr 10, 2026 8.520 8.810 8.465 8.510 12,656 -0.05(-0.58%)
Apr 09, 2026 8.680 8.680 8.550 8.560 10,141 -0.13(-1.50%)
Apr 08, 2026 8.990 8.990 8.460 8.690 60,964 +0.19(+2.24%)
Apr 07, 2026 8.430 8.730 8.200 8.500 30,689 +0.04(+0.47%)
Apr 06, 2026 8.500 9.200 8.440 8.460 27,802 -0.05(-0.59%)
Apr 02, 2026 8.300 8.570 8.200 8.510 25,998 +0.03(+0.35%)
Apr 01, 2026 8.540 8.795 8.460 8.480 46,040 +0.07(+0.83%)
Mar 31, 2026 8.330 8.880 8.330 8.410 72,473 +0.18(+2.13%)
Mar 30, 2026 8.480 8.511 8.020 8.235 13,544 -0.09(-1.02%)
Mar 27, 2026 8.570 8.790 8.300 8.320 25,207 -0.36(-4.15%)
Mar 26, 2026 8.620 9.250 8.410 8.680 58,859 +0.15(+1.76%)
Mar 25, 2026 8.270 8.630 8.270 8.530 44,795 +0.16(+1.91%)
Mar 24, 2026 7.800 8.645 7.800 8.370 73,118 +0.51(+6.49%)
Mar 23, 2026 7.990 8.110 7.750 7.860 39,989 +0.00(+0.00%)
Mar 20, 2026 7.250 7.990 7.160 7.860 107,441 +0.57(+7.82%)
Mar 19, 2026 7.490 7.780 7.202 7.290 51,630 -0.31(-4.08%)
Mar 18, 2026 7.380 7.897 7.380 7.600 30,147 +0.17(+2.29%)
Mar 17, 2026 7.630 7.805 7.270 7.430 53,971 -0.23(-3.00%)
Mar 16, 2026 7.060 8.090 6.680 7.660 134,064 +7.15(+1401.67%)
Mar 13, 2026 0.5113 0.5330 0.5000 0.5101 431,249 -0.00(-0.23%)
Mar 12, 2026 0.5100 0.5330 0.4618 0.5113 1,382,398 -0.03(-5.31%)
Mar 11, 2026 0.5700 0.5750 0.5373 0.5400 279,405 -0.02(-3.57%)
Mar 10, 2026 0.5450 0.5659 0.5359 0.5600 429,405 +0.02(+3.70%)
Mar 09, 2026 0.5390 0.5718 0.5301 0.5400 556,406 +0.01(+1.89%)
Mar 06, 2026 0.5401 0.5499 0.5273 0.5300 454,514 -0.01(-2.11%)
Mar 05, 2026 0.5660 0.5660 0.5221 0.5414 297,251 -0.00(-0.59%)
Mar 04, 2026 0.5270 0.5599 0.5166 0.5446 301,017 +0.02(+3.18%)
Mar 03, 2026 0.5354 0.5719 0.5198 0.5278 235,903 -0.01(-2.40%)
Mar 02, 2026 0.5230 0.5643 0.5132 0.5408 533,193 +0.01(+2.37%)
Feb 27, 2026 0.5400 0.5500 0.5251 0.5283 975,937 -0.01(-1.57%)
Feb 26, 2026 0.5441 0.5588 0.5300 0.5367 143,753 -0.01(-1.27%)
Feb 25, 2026 0.5473 0.5532 0.5272 0.5436 350,524 -0.00(-0.46%)
Feb 24, 2026 0.5348 0.5842 0.5302 0.5461 504,429 -0.01(-0.96%)
Feb 23, 2026 0.5540 0.5623 0.5252 0.5514 203,588 -0.02(-2.96%)
Feb 20, 2026 0.5850 0.5850 0.5500 0.5682 87,500 -0.00(-0.32%)
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%)
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.