Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

1.150 +0.040 (+3.60%)
Streaming Delayed Price Updated: 1:00 PM EST, Dec 24, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 24, 2024 1.130 1.200 1.060 1.150 380,990 +0.04(+3.60%)
Dec 23, 2024 1.250 1.250 1.101 1.110 1,283,411 -0.17(-13.28%)
Dec 20, 2024 1.060 1.280 0.8364 1.280 6,832,358 +0.38(+41.44%)
Dec 19, 2024 0.9474 0.9500 0.8460 0.9050 147,158 +0.04(+4.44%)
Dec 18, 2024 0.8700 0.9700 0.8235 0.8665 248,174 -0.06(-6.56%)
Dec 17, 2024 0.9292 0.9578 0.8300 0.9273 166,474 -0.03(-3.19%)
Dec 16, 2024 1.010 1.030 0.9000 0.9579 331,406 -0.01(-1.13%)
Dec 13, 2024 1.030 1.030 0.9521 0.9688 50,041 -0.06(-5.94%)
Dec 12, 2024 1.030 1.120 0.9607 1.030 249,483 -0.01(-0.96%)
Dec 11, 2024 1.060 1.119 1.020 1.040 49,454 -0.02(-2.35%)
Dec 10, 2024 1.100 1.109 1.020 1.065 22,110 -0.02(-1.39%)
Dec 09, 2024 1.090 1.120 1.040 1.080 102,132 -0.01(-0.92%)
Dec 06, 2024 1.060 1.110 1.050 1.090 65,997 +0.04(+3.81%)
Dec 05, 2024 1.070 1.070 1.010 1.050 29,668 +0.01(+0.48%)
Dec 04, 2024 1.020 1.060 1.020 1.045 39,667 +0.02(+2.45%)
Dec 03, 2024 1.020 1.048 0.9820 1.020 157,454 -0.02(-1.92%)
Dec 02, 2024 1.100 1.120 1.020 1.040 53,011 -0.05(-4.59%)
Nov 29, 2024 1.030 1.090 1.010 1.090 34,219 +0.08(+7.92%)
Nov 27, 2024 1.000 1.030 0.9649 1.010 64,716 +0.02(+1.77%)
Nov 26, 2024 0.8811 1.040 0.8500 0.9924 210,244 +0.11(+12.57%)
Nov 25, 2024 0.9000 0.9272 0.8800 0.8816 178,920 -0.01(-1.17%)
Nov 22, 2024 0.9100 0.9400 0.8700 0.8920 189,522 -0.03(-3.04%)
Nov 21, 2024 0.9400 0.9411 0.8510 0.9200 202,153 -0.02(-2.25%)
Nov 20, 2024 0.9900 1.000 0.9254 0.9412 298,672 -0.08(-7.73%)
Nov 19, 2024 1.030 1.030 0.9720 1.020 140,131 +0.05(+4.91%)
Nov 18, 2024 1.060 1.080 0.9652 0.9723 77,657 -0.07(-6.51%)
Nov 15, 2024 0.9400 1.100 0.8100 1.040 407,917 +0.08(+8.64%)
Nov 14, 2024 0.9842 1.040 0.9020 0.9573 125,037 -0.04(-4.04%)
Nov 13, 2024 1.070 1.090 0.9786 0.9976 65,033 -0.08(-7.63%)
Nov 12, 2024 1.100 1.120 1.050 1.080 80,049 -0.01(-0.92%)
Nov 11, 2024 0.9900 1.150 0.9800 1.090 166,143 +0.10(+10.09%)
Nov 08, 2024 0.9900 1.030 0.9800 0.9901 206,853 -0.05(-4.80%)
Nov 07, 2024 1.270 1.290 0.9000 1.040 1,217,580 -0.25(-19.38%)
Nov 06, 2024 1.340 1.340 1.200 1.290 256,746 -0.02(-1.53%)
Nov 05, 2024 1.450 1.450 1.250 1.310 416,320 -0.13(-9.03%)
Nov 04, 2024 1.330 1.540 1.320 1.440 745,345 +0.12(+9.09%)
Nov 01, 2024 1.290 1.335 1.210 1.320 300,948 +0.05(+3.94%)
Oct 31, 2024 1.340 1.365 1.210 1.270 531,477 -0.10(-7.30%)
Oct 30, 2024 1.050 1.400 1.035 1.370 3,470,727 +0.38(+38.38%)
Oct 29, 2024 1.030 1.047 0.9497 0.9900 135,512 -0.04(-3.88%)
Oct 28, 2024 0.9600 1.080 0.9600 1.030 288,488 +0.08(+8.42%)
Oct 25, 2024 0.9211 0.9898 0.9211 0.9500 168,429 +0.02(+2.59%)
Oct 24, 2024 0.9049 0.9944 0.9049 0.9260 101,012 +0.07(+7.67%)
Oct 23, 2024 0.9600 1.010 0.8600 0.8600 257,239 -0.11(-10.97%)
Oct 22, 2024 0.7900 1.020 0.7900 0.9660 378,549 +0.16(+19.38%)
Oct 21, 2024 0.7900 0.8350 0.7714 0.8092 121,729 +0.03(+3.88%)
Oct 18, 2024 0.7310 0.8100 0.7310 0.7790 155,612 -0.01(-1.39%)
Oct 17, 2024 0.8200 0.8202 0.7700 0.7900 55,769 -0.01(-1.25%)
Oct 16, 2024 0.8300 0.8299 0.7760 0.8000 91,546 +0.00(+0.00%)
Oct 15, 2024 0.7900 0.8390 0.7525 0.8000 102,069 +0.02(+3.09%)
Oct 14, 2024 0.8400 0.8437 0.7701 0.7760 92,825 -0.03(-3.12%)
Oct 11, 2024 0.7600 0.8364 0.7600 0.8010 116,933 +0.01(+1.65%)
Oct 10, 2024 0.8000 0.8279 0.7613 0.7880 24,247 -0.00(-0.25%)
Oct 09, 2024 0.7600 0.8380 0.7600 0.7900 45,176 +0.04(+5.03%)
Oct 08, 2024 0.7815 0.8249 0.7510 0.7522 48,784 -0.05(-5.98%)
Oct 07, 2024 0.7919 0.8500 0.7800 0.8000 141,531 +0.02(+2.56%)
Oct 04, 2024 0.7539 0.7800 0.7240 0.7800 133,243 +0.05(+7.51%)
Oct 03, 2024 0.7500 0.7761 0.7113 0.7255 171,547 -0.03(-4.26%)
Oct 02, 2024 0.7697 0.7758 0.7150 0.7578 153,908 +0.01(+1.04%)
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 following
Privacy Policy and Terms and Conditions.