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 )

0.8250 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 12, 2025 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 (%)
Mar 12, 2025 0.7900 0.8300 0.7607 0.8250 381,377 +0.03(+4.10%)
Mar 11, 2025 0.8300 0.8400 0.7290 0.7925 1,238,642 -0.05(-6.20%)
Mar 10, 2025 0.8701 0.9513 0.8306 0.8449 498,129 -0.06(-7.00%)
Mar 07, 2025 0.9357 0.9595 0.8521 0.9085 590,913 -0.02(-2.59%)
Mar 06, 2025 0.9000 0.9750 0.8913 0.9327 388,883 +0.02(+2.56%)
Mar 05, 2025 0.8500 0.9339 0.8500 0.9094 372,588 +0.05(+5.97%)
Mar 04, 2025 0.8800 0.8887 0.8350 0.8582 288,532 -0.05(-5.17%)
Mar 03, 2025 0.8900 0.9799 0.8100 0.9050 1,021,700 -0.00(-0.11%)
Feb 28, 2025 0.8880 0.9238 0.8800 0.9060 420,425 +0.01(+1.56%)
Feb 27, 2025 0.9550 0.9998 0.8901 0.8921 727,653 -0.09(-8.74%)
Feb 26, 2025 0.9100 1.030 0.9006 0.9775 1,324,817 +0.09(+9.71%)
Feb 25, 2025 0.9200 0.9890 0.8700 0.8910 1,163,386 -0.05(-5.13%)
Feb 24, 2025 0.8998 0.9700 0.8300 0.9392 2,393,183 +0.01(+0.99%)
Feb 21, 2025 1.040 1.060 0.9184 0.9300 3,505,130 -0.13(-12.26%)
Feb 20, 2025 1.140 1.160 1.060 1.060 3,783,232 -0.11(-9.40%)
Feb 19, 2025 1.160 1.215 1.080 1.170 4,586,106 +0.06(+5.41%)
Feb 18, 2025 1.150 1.180 0.9700 1.110 4,254,440 -0.03(-2.63%)
Feb 14, 2025 1.290 1.300 1.000 1.140 9,348,416 -0.15(-11.63%)
Feb 13, 2025 1.490 1.490 1.260 1.290 16,457,959 -0.19(-12.84%)
Feb 12, 2025 1.350 1.700 1.210 1.480 168,205,376 +0.82(+125.27%)
Feb 11, 2025 0.6584 0.6700 0.6315 0.6570 191,264 -0.01(-1.94%)
Feb 10, 2025 0.6844 0.6900 0.6411 0.6700 121,234 -0.01(-1.47%)
Feb 07, 2025 0.6900 0.7199 0.6540 0.6800 192,495 -0.01(-1.45%)
Feb 06, 2025 0.6974 0.7005 0.6666 0.6900 85,841 -0.00(-0.40%)
Feb 05, 2025 0.6659 0.7182 0.6450 0.6928 191,135 +0.04(+5.72%)
Feb 04, 2025 0.6920 0.6920 0.6300 0.6553 265,239 -0.04(-5.30%)
Feb 03, 2025 0.7016 0.7050 0.6666 0.6920 108,705 -0.01(-1.84%)
Jan 31, 2025 0.6840 0.7192 0.6800 0.7050 61,845 +0.01(+1.45%)
Jan 30, 2025 0.7299 0.7299 0.6840 0.6949 166,154 -0.02(-2.88%)
Jan 29, 2025 0.7200 0.7500 0.6926 0.7155 119,190 -0.02(-3.27%)
Jan 28, 2025 0.7090 0.7499 0.7090 0.7397 143,849 +0.02(+2.45%)
Jan 27, 2025 0.7800 0.7800 0.6700 0.7220 411,439 -0.10(-11.96%)
Jan 24, 2025 0.8327 0.8547 0.8096 0.8201 147,423 -0.01(-1.16%)
Jan 23, 2025 0.8929 0.9400 0.7940 0.8297 456,867 -0.06(-6.79%)
Jan 22, 2025 0.9600 1.090 0.7800 0.8901 2,429,849 -0.38(-29.91%)
Jan 21, 2025 1.170 1.280 1.130 1.270 708,168 +0.13(+11.40%)
Jan 17, 2025 1.170 1.180 1.092 1.140 164,379 +0.00(+0.00%)
Jan 16, 2025 1.070 1.217 1.050 1.140 464,640 +0.06(+5.56%)
Jan 15, 2025 1.100 1.100 1.040 1.080 173,532 +0.00(+0.00%)
Jan 14, 2025 1.110 1.110 1.040 1.080 105,830 -0.02(-1.82%)
Jan 13, 2025 1.110 1.114 1.040 1.100 165,828 +0.00(+0.00%)
Jan 10, 2025 1.090 1.115 1.050 1.100 230,539 -0.02(-1.79%)
Jan 08, 2025 0.9902 1.160 0.9750 1.120 1,060,638 +0.12(+11.44%)
Jan 07, 2025 1.030 1.050 0.9700 1.005 369,301 -0.01(-0.50%)
Jan 06, 2025 1.100 1.100 0.9500 1.010 761,124 -0.09(-8.18%)
Jan 03, 2025 1.050 1.140 1.037 1.100 549,558 +0.03(+2.80%)
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.