Date	Open	High	Low	Close	Volume	Change (%)
Mar 20, 2026	7.250	7.990	7.160	7.860	107,435	+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%)
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	342,187	+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%)

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.

File a claim

Action Teams

Contact support

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

Historical Prices