Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Xilio Therapeutics Inc (NQ: XLO ) 1.090 +0.040 (+3.81%) Streaming Delayed Price Updated: 2:04 PM EDT, Jun 10, 2024 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: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) 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%) May 01, 2024 1.010 1.130 1.010 1.080 225,680 +0.04(+3.85%) Apr 30, 2024 1.010 1.080 1.010 1.040 101,482 +0.00(+0.00%) Apr 29, 2024 1.150 1.150 1.010 1.040 377,749 -0.05(-4.59%) Apr 26, 2024 1.020 1.110 1.020 1.090 144,163 +0.08(+7.92%) Apr 25, 2024 1.060 1.080 0.9510 1.010 239,428 -0.05(-4.72%) Apr 24, 2024 1.050 1.110 1.010 1.060 297,031 +0.01(+0.95%) Apr 23, 2024 1.080 1.150 1.010 1.050 448,003 -0.05(-4.55%) Apr 22, 2024 1.140 1.180 1.050 1.100 256,326 -0.05(-4.35%) Apr 19, 2024 1.250 1.280 1.120 1.150 339,700 -0.13(-10.16%) Apr 18, 2024 1.220 1.280 1.200 1.280 154,317 +0.05(+4.07%) Apr 17, 2024 1.300 1.340 1.220 1.230 437,908 -0.07(-5.38%) Apr 16, 2024 1.260 1.380 1.220 1.300 325,029 +0.04(+3.17%) Apr 15, 2024 1.190 1.290 1.190 1.260 268,617 +0.08(+6.78%) Apr 12, 2024 1.330 1.340 1.180 1.180 504,263 -0.18(-13.24%) Apr 11, 2024 1.300 1.400 1.260 1.360 397,386 +0.08(+6.25%) Apr 10, 2024 1.280 1.360 1.270 1.280 413,436 -0.03(-2.29%) Apr 09, 2024 1.420 1.490 1.310 1.310 410,916 -0.16(-10.88%) Apr 08, 2024 1.230 1.550 1.160 1.470 1,731,695 +0.27(+22.50%) Apr 05, 2024 1.160 1.300 1.140 1.200 734,852 -0.01(-0.83%) Apr 04, 2024 1.310 1.340 1.180 1.210 895,711 -0.09(-6.92%) Apr 03, 2024 1.450 1.470 1.110 1.300 2,294,959 -0.18(-12.16%) Apr 02, 2024 1.420 1.610 1.330 1.480 3,027,583 -0.05(-3.27%) 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.