Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Xilio Therapeutics Inc (XLO)
Xilio Therapeutics Inc (XLO) Historical

XLO Xilio Therapeutics Inc

1.14

0.00 (0.00%)

Pre Market

Last Updated: 06:47:54

Delayed by 15 minutes

XLO Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jan 16 2025	1.14	0.06	5.56%	1.07	1.2167	1.05	464,770
Jan 15 2025	1.08	0.00	0.00%	1.10	1.10	1.0401	173,532
Jan 14 2025	1.08	-0.02	-1.82%	1.11	1.11	1.04	105,830
Jan 13 2025	1.10	0.00	0.00%	1.11	1.1139	1.04	165,939
Jan 10 2025	1.10	-0.02	-1.79%	1.11	1.1153	1.05	221,793
Jan 08 2025	1.12	0.12	11.44%	0.9903	1.16	0.975	1,058,185
Jan 07 2025	1.005	-0.01	-0.50%	1.02	1.05	0.97	368,478
Jan 06 2025	1.01	-0.09	-8.18%	1.10	1.10	0.95	762,354
Jan 03 2025	1.10	0.03	2.80%	1.04	1.14	1.04	543,893
Jan 02 2025	1.07	0.12	12.04%	0.965	1.07	0.965	263,287
Dec 31 2024	0.955	-0.015	-1.55%	0.9506	0.99	0.9318	172,271
Dec 30 2024	0.97	-0.0022	-0.23%	0.9836	1.02	0.9118	614,582
Dec 27 2024	0.9722	-0.0028	-0.29%	0.99	1.05	0.965	732,210
Dec 26 2024	0.975	-0.175	-15.22%	1.14	1.15	0.96	1,282,194
Dec 24 2024	1.15	0.04	3.60%	1.13	1.20	1.06	380,990
Dec 23 2024	1.11	-0.17	-13.28%	1.2456	1.25	1.1011	1,239,293
Dec 20 2024	1.28	0.34	36.46%	1.06	1.28	0.8364	6,733,403
Dec 19 2024	0.938	0.0715	8.25%	0.95	0.95	0.846	4,436,990
Dec 18 2024	0.8665	-0.0608	-6.56%	0.909	0.97	0.8235	246,378
Dec 17 2024	0.9273	-0.0306	-3.19%	0.9195	0.9578	0.83	166,315
Dec 16 2024	0.9579	-0.0109	-1.13%	0.9942	1.03	0.90	330,632
Dec 13 2024	0.9688	-0.0612	-5.94%	1.03	1.03	0.9521	44,430
Dec 12 2024	1.03	-0.01	-0.96%	1.02	1.12	0.9607	247,902
Dec 11 2024	1.04	-0.03	-2.35%	1.0572	1.1191	1.02	49,177
Dec 10 2024	1.065	-0.02	-1.39%	1.10	1.1086	1.02	21,801
Dec 09 2024	1.08	-0.01	-0.92%	1.09	1.12	1.04	99,604
Dec 06 2024	1.09	0.04	3.81%	1.05	1.11	1.05	65,739
Dec 05 2024	1.05	0.01	0.48%	1.05	1.07	1.01	28,586
Dec 04 2024	1.045	0.02	2.45%	1.04	1.06	1.02	39,371
Dec 03 2024	1.02	-0.02	-1.92%	1.038	1.0485	0.982	153,931
Dec 02 2024	1.04	-0.05	-4.59%	1.10	1.12	1.02	52,994
Nov 29 2024	1.09	0.08	7.92%	1.03	1.09	1.01	34,120
Nov 27 2024	1.01	0.02	1.77%	0.9649	1.03	0.9649	64,201
Nov 26 2024	0.9924	0.1108	12.57%	0.8811	1.04	0.85	210,161
Nov 25 2024	0.8816	-0.0104	-1.17%	0.9048	0.9272	0.88	178,742
Nov 22 2024	0.892	-0.028	-3.04%	0.9171	0.94	0.87	189,019
Nov 21 2024	0.92	-0.0212	-2.25%	0.9411	0.9411	0.851	201,419
Nov 20 2024	0.9412	-0.0788	-7.73%	0.9744	1.00	0.9254	293,073
Nov 19 2024	1.02	0.05	4.91%	0.972	1.03	0.972	136,375
Nov 18 2024	0.9723	-0.0677	-6.51%	1.06	1.06	0.9652	73,050
Nov 15 2024	1.04	0.08	8.64%	0.94	1.10	0.81	407,157
Nov 14 2024	0.9573	-0.0403	-4.04%	1.019	1.04	0.902	124,838
Nov 13 2024	0.9976	-0.0824	-7.63%	1.07	1.09	0.9786	65,131
Nov 12 2024	1.08	-0.01	-0.92%	1.10	1.12	1.05	78,257
Nov 11 2024	1.09	0.10	10.09%	0.98	1.15	0.98	163,799
Nov 08 2024	0.9901	-0.0499	-4.80%	1.0231	1.03	0.98	196,756
Nov 07 2024	1.04	-0.25	-19.38%	1.15	1.15	0.90	1,177,034
Nov 06 2024	1.29	-0.02	-1.53%	1.33	1.33	1.20	251,973
Nov 05 2024	1.31	-0.13	-9.03%	1.44	1.44	1.25	404,156
Nov 04 2024	1.44	0.12	9.09%	1.33	1.54	1.33	735,265
Nov 01 2024	1.32	0.05	3.94%	1.29	1.335	1.21	299,906
Oct 31 2024	1.27	-0.10	-7.30%	1.36	1.3653	1.21	520,813
Oct 30 2024	1.37	0.38	38.38%	1.09	1.40	1.035	3,448,584
Oct 29 2024	0.99	-0.04	-3.88%	0.9888	1.0474	0.9497	134,077
Oct 28 2024	1.03	0.08	8.42%	0.96	1.08	0.96	285,687
Oct 25 2024	0.95	0.024	2.59%	0.9211	0.9898	0.9211	168,429
Oct 24 2024	0.926	0.066	7.67%	0.95395	0.9944	0.91	100,615
Oct 23 2024	0.86	-0.106	-10.97%	0.96	1.01	0.86	257,049
Oct 22 2024	0.966	0.1568	19.38%	0.8104	1.02	0.7901	368,516
Oct 21 2024	0.8092	0.0302	3.88%	0.7899	0.835	0.7714	121,679

Xilio Therapeutics

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions