NasdaqGS - Delayed Quote USD

Xilio Therapeutics, Inc. (XLO)

Compare
0.9200
-0.0212
(-2.25%)
At close: 4:00 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 21, 2024 0.9411 0.9411 0.8510 0.9200 0.9200 201,944
Nov 20, 2024 0.9900 1.0000 0.9250 0.9410 0.9410 298,700
Nov 19, 2024 1.0300 1.0300 0.9720 1.0200 1.0200 140,600
Nov 18, 2024 1.0600 1.0800 0.9650 0.9720 0.9720 77,700
Nov 15, 2024 0.9400 1.1000 0.8100 1.0400 1.0400 406,900
Nov 14, 2024 0.9840 1.0400 0.9020 0.9570 0.9570 125,000
Nov 13, 2024 1.0700 1.0900 0.9790 0.9980 0.9980 65,000
Nov 12, 2024 1.1000 1.1200 1.0500 1.0800 1.0800 80,000
Nov 11, 2024 0.9900 1.1500 0.9800 1.0900 1.0900 168,200
Nov 8, 2024 0.9900 1.0300 0.9800 0.9900 0.9900 206,900
Nov 7, 2024 1.2700 1.2900 0.9000 1.0400 1.0400 1,217,600
Nov 6, 2024 1.3400 1.3400 1.2000 1.2900 1.2900 257,700
Nov 5, 2024 1.4500 1.4500 1.2500 1.3100 1.3100 419,400
Nov 4, 2024 1.3300 1.5400 1.3200 1.4400 1.4400 745,300
Nov 1, 2024 1.2900 1.3350 1.2100 1.3200 1.3200 300,700
Oct 31, 2024 1.3400 1.3650 1.2100 1.2700 1.2700 532,700
Oct 30, 2024 1.0500 1.4000 1.0350 1.3700 1.3700 3,495,100
Oct 29, 2024 1.0300 1.0470 0.9500 0.9900 0.9900 136,000
Oct 28, 2024 0.9600 1.0800 0.9600 1.0300 1.0300 288,500
Oct 25, 2024 0.9210 0.9900 0.9210 0.9500 0.9500 168,400
Oct 24, 2024 0.9050 0.9940 0.9050 0.9260 0.9260 102,000
Oct 23, 2024 0.9600 1.0100 0.8600 0.8600 0.8600 258,200
Oct 22, 2024 0.7900 1.0200 0.7900 0.9660 0.9660 378,500
Oct 21, 2024 0.7900 0.8350 0.7710 0.8090 0.8090 122,000
Oct 18, 2024 0.7310 0.8100 0.7310 0.7790 0.7790 155,600
Oct 17, 2024 0.8200 0.8200 0.7700 0.7900 0.7900 55,800
Oct 16, 2024 0.8270 0.8300 0.7760 0.8000 0.8000 91,300
Oct 15, 2024 0.7900 0.8390 0.7530 0.8000 0.8000 102,600
Oct 14, 2024 0.8410 0.8440 0.7700 0.7760 0.7760 92,800
Oct 11, 2024 0.7600 0.8360 0.7600 0.8010 0.8010 116,900
Oct 10, 2024 0.8020 0.8280 0.7610 0.7880 0.7880 24,200
Oct 9, 2024 0.7600 0.8380 0.7600 0.7900 0.7900 45,200
Oct 8, 2024 0.7820 0.8250 0.7510 0.7520 0.7520 48,800
Oct 7, 2024 0.7920 0.8500 0.7800 0.8000 0.8000 141,500
Oct 4, 2024 0.7540 0.7800 0.7240 0.7800 0.7800 134,700
Oct 3, 2024 0.7500 0.7760 0.7110 0.7260 0.7260 171,300
Oct 2, 2024 0.7700 0.7760 0.7150 0.7580 0.7580 154,800
Oct 1, 2024 0.7550 0.7900 0.7410 0.7500 0.7500 121,500
Sep 30, 2024 0.7600 0.7910 0.7460 0.7880 0.7880 62,900
Sep 27, 2024 0.7700 0.7820 0.7310 0.7630 0.7630 79,800
Sep 26, 2024 0.7520 0.8080 0.7310 0.7520 0.7520 126,200
Sep 25, 2024 0.7700 0.7800 0.7500 0.7520 0.7520 36,500
Sep 24, 2024 0.7500 0.7870 0.7220 0.7330 0.7330 157,000
Sep 23, 2024 0.8200 0.8200 0.7510 0.7560 0.7560 59,000
Sep 20, 2024 0.7860 0.8200 0.7460 0.7790 0.7790 504,200
Sep 19, 2024 0.8160 0.8600 0.7800 0.7820 0.7820 279,300
Sep 18, 2024 0.7800 0.8700 0.7800 0.8150 0.8150 109,100
Sep 17, 2024 0.7830 0.8480 0.7440 0.8100 0.8100 443,700
Sep 16, 2024 0.7950 0.8500 0.7950 0.8130 0.8130 11,500
Sep 13, 2024 0.8400 0.8710 0.7910 0.8200 0.8200 273,700
Sep 12, 2024 0.7860 0.8500 0.7650 0.8200 0.8200 191,500
Sep 11, 2024 0.8310 0.8780 0.7520 0.7750 0.7750 433,200
Sep 10, 2024 0.8000 0.8520 0.7280 0.8520 0.8520 448,300
Sep 9, 2024 0.8070 0.8720 0.7710 0.8000 0.8000 125,800
Sep 6, 2024 0.7890 0.8500 0.7770 0.8130 0.8130 165,700
Sep 5, 2024 0.8200 0.8200 0.7470 0.7730 0.7730 63,200
Sep 4, 2024 0.7650 0.8780 0.7600 0.8160 0.8160 230,500
Sep 3, 2024 0.8490 0.9010 0.7390 0.7410 0.7410 157,600
Aug 30, 2024 0.8200 0.8630 0.7050 0.8580 0.8580 366,200
Aug 29, 2024 0.8200 0.8310 0.7490 0.8040 0.8040 179,700
Aug 28, 2024 0.9100 0.9400 0.7160 0.8100 0.8100 332,900
Aug 27, 2024 0.9100 0.9250 0.8890 0.9100 0.9100 75,500
Aug 26, 2024 0.9150 0.9150 0.8800 0.9140 0.9140 36,900
Aug 23, 2024 0.9120 0.9460 0.8820 0.9020 0.9020 87,000
Aug 22, 2024 0.9160 0.9250 0.8840 0.8910 0.8910 32,700
Aug 21, 2024 0.9180 0.9200 0.8810 0.8900 0.8900 68,200
Aug 20, 2024 0.9010 0.9300 0.8850 0.9020 0.9020 20,000
Aug 19, 2024 0.9100 0.9200 0.8850 0.9200 0.9200 57,300
Aug 16, 2024 0.8330 0.8800 0.8300 0.8650 0.8650 71,600
Aug 15, 2024 0.8100 0.8460 0.7700 0.8300 0.8300 194,800
Aug 14, 2024 0.7900 0.8460 0.7900 0.8250 0.8250 83,100
Aug 13, 2024 0.8120 0.8510 0.6810 0.7950 0.7950 481,500
Aug 12, 2024 0.8700 0.8830 0.8080 0.8350 0.8350 127,400
Aug 9, 2024 0.8650 0.8980 0.8310 0.8670 0.8670 107,200
Aug 8, 2024 0.8660 0.9000 0.8500 0.8590 0.8590 23,600
Aug 7, 2024 0.8700 0.9200 0.8420 0.8620 0.8620 69,200
Aug 6, 2024 0.8900 0.9150 0.8780 0.9070 0.9070 45,500
Aug 5, 2024 0.8800 0.9440 0.8200 0.9170 0.9170 158,900
Aug 2, 2024 0.9100 0.9500 0.8720 0.8950 0.8950 70,400
Aug 1, 2024 0.9160 0.9500 0.9160 0.9500 0.9500 22,000
Jul 31, 2024 0.9300 0.9800 0.8740 0.9500 0.9500 240,300
Jul 30, 2024 1.0100 1.0100 0.8800 0.9600 0.9600 214,500
Jul 29, 2024 1.0200 1.0200 0.9700 0.9800 0.9800 38,900
Jul 26, 2024 1.0000 1.0100 0.9310 1.0100 1.0100 88,800
Jul 25, 2024 0.9600 0.9870 0.9350 0.9590 0.9590 109,200
Jul 24, 2024 1.0290 1.0300 0.9350 0.9350 0.9350 85,700
Jul 23, 2024 0.9540 1.0300 0.9540 1.0100 1.0100 83,300
Jul 22, 2024 0.9560 0.9960 0.9180 0.9890 0.9890 146,100
Jul 19, 2024 0.9500 0.9800 0.9310 0.9700 0.9700 75,800
Jul 18, 2024 0.9900 0.9900 0.9190 0.9250 0.9250 64,600
Jul 17, 2024 0.9750 1.0000 0.9300 0.9810 0.9810 96,800
Jul 16, 2024 0.9900 1.0200 0.9780 0.9900 0.9900 117,000
Jul 15, 2024 1.0200 1.0200 0.9800 1.0100 1.0100 91,400
Jul 12, 2024 0.9940 1.0300 0.9800 1.0200 1.0200 80,200
Jul 11, 2024 0.9640 1.0300 0.9640 1.0000 1.0000 150,200
Jul 10, 2024 0.9510 0.9900 0.9450 0.9600 0.9600 57,900
Jul 9, 2024 0.9500 0.9900 0.9350 0.9700 0.9700 94,100
Jul 8, 2024 0.9000 0.9800 0.8760 0.9700 0.9700 81,600
Jul 5, 2024 0.8600 0.9000 0.8600 0.8950 0.8950 82,800
Jul 3, 2024 0.8900 0.9260 0.8600 0.8630 0.8630 47,800
Jul 2, 2024 0.9500 0.9600 0.8600 0.8900 0.8900 367,200
Jul 1, 2024 0.9290 0.9600 0.8970 0.9240 0.9240 123,300
Jun 28, 2024 0.9500 0.9600 0.8900 0.9480 0.9480 139,600
Jun 27, 2024 0.8900 0.9700 0.8900 0.9400 0.9400 47,200
Jun 26, 2024 0.9500 0.9500 0.9040 0.9120 0.9120 54,800
Jun 25, 2024 0.9500 0.9500 0.9000 0.9000 0.9000 183,100
Jun 24, 2024 0.9000 0.9530 0.8610 0.9310 0.9310 66,100
Jun 21, 2024 0.9400 0.9400 0.8520 0.9080 0.9080 476,700
Jun 20, 2024 0.9500 1.0200 0.9300 0.9540 0.9540 85,200
Jun 18, 2024 0.9500 0.9930 0.9400 0.9470 0.9470 97,000
Jun 17, 2024 1.0200 1.0200 0.9400 0.9500 0.9500 199,400
Jun 14, 2024 1.0200 1.0500 1.0200 1.0200 1.0200 45,700
Jun 13, 2024 1.0800 1.0800 1.0100 1.0500 1.0500 118,600
Jun 12, 2024 1.1300 1.1400 1.0500 1.0600 1.0600 143,800
Jun 11, 2024 1.0900 1.1300 1.0500 1.1200 1.1200 113,200
Jun 10, 2024 1.0400 1.1250 1.0400 1.0600 1.0600 154,400
Jun 7, 2024 1.0400 1.0600 0.9800 1.0500 1.0500 7,175,900
Jun 6, 2024 1.0100 1.0700 1.0000 1.0200 1.0200 102,900
Jun 5, 2024 1.0400 1.0700 0.9800 1.0200 1.0200 169,200
Jun 4, 2024 1.0500 1.1000 1.0500 1.0800 1.0800 124,100
Jun 3, 2024 1.0600 1.0900 0.9800 1.0500 1.0500 182,600
May 31, 2024 0.9330 1.0900 0.8800 1.0800 1.0800 229,600
May 30, 2024 0.9200 0.9400 0.8600 0.9300 0.9300 219,800
May 29, 2024 0.9110 0.9400 0.8640 0.9360 0.9360 175,400
May 28, 2024 1.0500 1.1100 0.8370 0.9170 0.9170 633,400
May 24, 2024 1.0800 1.1200 1.0300 1.0500 1.0500 111,300
May 23, 2024 1.1300 1.1500 1.0600 1.0700 1.0700 52,700
May 22, 2024 1.1800 1.1810 1.0600 1.1500 1.1500 315,400
May 21, 2024 1.2300 1.2600 1.1800 1.2000 1.2000 52,600
May 20, 2024 1.1400 1.3000 1.0620 1.2500 1.2500 342,500
May 17, 2024 1.1000 1.1800 1.0600 1.1400 1.1400 117,000
May 16, 2024 1.1000 1.1400 1.0400 1.0800 1.0800 224,300
May 15, 2024 1.0900 1.1500 1.0900 1.1200 1.1200 118,200
May 14, 2024 1.0600 1.1400 1.0600 1.0900 1.0900 126,000
May 13, 2024 1.1700 1.1830 1.0120 1.1200 1.1200 274,000
May 10, 2024 1.3000 1.3000 1.1100 1.1800 1.1800 230,500
May 9, 2024 1.2100 1.3200 1.1600 1.2600 1.2600 217,100
May 8, 2024 1.2900 1.2900 1.1600 1.2100 1.2100 157,700
May 7, 2024 1.2600 1.2900 1.2500 1.2600 1.2600 101,800
May 6, 2024 1.1800 1.2800 1.1800 1.2500 1.2500 289,200
May 3, 2024 1.0600 1.2200 1.0400 1.1800 1.1800 265,400
May 2, 2024 1.0900 1.1200 1.0400 1.0500 1.0500 185,000
May 1, 2024 1.0100 1.1300 1.0100 1.0800 1.0800 225,700
Apr 30, 2024 1.0100 1.0800 1.0100 1.0400 1.0400 101,500
Apr 29, 2024 1.1500 1.1500 1.0100 1.0400 1.0400 377,700
Apr 26, 2024 1.0200 1.1100 1.0200 1.0900 1.0900 144,100
Apr 25, 2024 1.0600 1.0800 0.9510 1.0100 1.0100 239,300
Apr 24, 2024 1.0500 1.1100 1.0100 1.0600 1.0600 297,000
Apr 23, 2024 1.0800 1.1500 1.0100 1.0500 1.0500 448,400
Apr 22, 2024 1.1400 1.1800 1.0500 1.1000 1.1000 256,300
Apr 19, 2024 1.2500 1.2800 1.1200 1.1500 1.1500 338,700
Apr 18, 2024 1.2200 1.2800 1.2000 1.2800 1.2800 154,300
Apr 17, 2024 1.3000 1.3400 1.2200 1.2300 1.2300 438,800
Apr 16, 2024 1.2600 1.3800 1.2200 1.3000 1.3000 325,000
Apr 15, 2024 1.1900 1.2900 1.1900 1.2600 1.2600 268,600
Apr 12, 2024 1.3300 1.3400 1.1800 1.1800 1.1800 494,200
Apr 11, 2024 1.3000 1.4000 1.2600 1.3600 1.3600 398,600
Apr 10, 2024 1.2800 1.3600 1.2700 1.2800 1.2800 413,700
Apr 9, 2024 1.4200 1.4900 1.3100 1.3100 1.3100 413,400
Apr 8, 2024 1.2300 1.5500 1.1600 1.4700 1.4700 1,739,800
Apr 5, 2024 1.1600 1.3000 1.1400 1.2000 1.2000 730,600
Apr 4, 2024 1.3100 1.3400 1.1800 1.2100 1.2100 899,700
Apr 3, 2024 1.4500 1.4700 1.1100 1.3000 1.3000 2,296,400
Apr 2, 2024 1.4200 1.6100 1.3300 1.4800 1.4800 3,029,900
Apr 1, 2024 1.3200 1.6300 1.1400 1.5300 1.5300 21,376,500
Mar 28, 2024 1.9200 1.9300 1.0500 1.0800 1.0800 34,539,300
Mar 27, 2024 0.6510 0.6650 0.5800 0.6390 0.6390 174,200
Mar 26, 2024 0.6930 0.7080 0.6350 0.6590 0.6590 81,100
Mar 25, 2024 0.7030 0.7100 0.6650 0.7000 0.7000 48,600
Mar 22, 2024 0.6870 0.7350 0.6520 0.7080 0.7080 114,400
Mar 21, 2024 0.7000 0.7500 0.6990 0.7030 0.7030 66,400
Mar 20, 2024 0.7000 0.7340 0.6800 0.6910 0.6910 24,400
Mar 19, 2024 0.6510 0.7290 0.6510 0.6850 0.6850 46,700
Mar 18, 2024 0.6800 0.7280 0.6410 0.6790 0.6790 86,400
Mar 15, 2024 0.6310 0.6870 0.6310 0.6850 0.6850 85,800
Mar 14, 2024 0.7110 0.7600 0.6080 0.6470 0.6470 244,400
Mar 13, 2024 0.6800 0.7200 0.6540 0.7000 0.7000 172,600
Mar 12, 2024 0.7700 0.7890 0.6450 0.6710 0.6710 398,900
Mar 11, 2024 0.7810 0.8490 0.7010 0.7570 0.7570 362,300
Mar 8, 2024 0.7830 0.8890 0.7690 0.8300 0.8300 68,800
Mar 7, 2024 0.8900 0.9130 0.7650 0.7990 0.7990 410,000
Mar 6, 2024 0.7900 0.9110 0.7900 0.8200 0.8200 239,400
Mar 5, 2024 0.7150 0.8130 0.7110 0.7940 0.7940 140,000
Mar 4, 2024 0.7300 0.7900 0.6960 0.7300 0.7300 159,500
Mar 1, 2024 0.7600 0.8500 0.7200 0.7200 0.7200 563,000
Feb 29, 2024 0.6600 0.7790 0.6600 0.7090 0.7090 352,400
Feb 28, 2024 0.7000 0.7000 0.6430 0.6600 0.6600 330,000
Feb 27, 2024 0.6090 0.6310 0.6090 0.6250 0.6250 402,500
Feb 26, 2024 0.5900 0.6270 0.5500 0.6000 0.6000 129,300
Feb 23, 2024 0.5830 0.5940 0.5650 0.5820 0.5820 33,000
Feb 22, 2024 0.5800 0.6000 0.5340 0.5500 0.5500 86,000
Feb 21, 2024 0.5770 0.6000 0.5550 0.5700 0.5700 77,300
Feb 20, 2024 0.5930 0.6200 0.5440 0.5510 0.5510 128,200
Feb 16, 2024 0.5490 0.6270 0.5490 0.6110 0.6110 130,600
Feb 15, 2024 0.5700 0.6020 0.5310 0.5870 0.5870 179,800
Feb 14, 2024 0.6200 0.6580 0.5000 0.6000 0.6000 151,800
Feb 13, 2024 0.6440 0.6970 0.6000 0.6300 0.6300 38,400
Feb 12, 2024 0.6800 0.6900 0.5910 0.6330 0.6330 33,700
Feb 9, 2024 0.6180 0.6520 0.5930 0.6300 0.6300 132,200
Feb 8, 2024 0.6400 0.6900 0.5850 0.6000 0.6000 59,800
Feb 7, 2024 0.6530 0.6700 0.6380 0.6560 0.6560 33,200
Feb 6, 2024 0.6760 0.6970 0.6010 0.6130 0.6130 473,200
Feb 5, 2024 0.6790 0.6800 0.6010 0.6700 0.6700 78,100
Feb 2, 2024 0.6600 0.6970 0.6250 0.6590 0.6590 52,700
Feb 1, 2024 0.6640 0.6970 0.6500 0.6700 0.6700 58,300
Jan 31, 2024 0.6300 0.6940 0.6190 0.6500 0.6500 130,200
Jan 30, 2024 0.7100 0.7100 0.6650 0.6650 0.6650 114,500
Jan 29, 2024 0.6820 0.6900 0.6400 0.6690 0.6690 66,800
Jan 26, 2024 0.6700 0.7010 0.6120 0.6500 0.6500 289,200
Jan 25, 2024 0.6660 0.6660 0.6190 0.6400 0.6400 50,000
Jan 24, 2024 0.6000 0.6440 0.5920 0.6350 0.6350 54,600
Jan 23, 2024 0.6440 0.6810 0.5990 0.6120 0.6120 107,500
Jan 22, 2024 0.6500 0.7070 0.6490 0.6650 0.6650 42,900
Jan 19, 2024 0.6760 0.7700 0.6600 0.6790 0.6790 75,500
Jan 18, 2024 0.7050 0.7490 0.6760 0.6880 0.6880 64,100
Jan 17, 2024 0.6600 0.7170 0.6600 0.6830 0.6830 27,100
Jan 16, 2024 0.7200 0.7430 0.6260 0.6550 0.6550 220,500
Jan 12, 2024 0.8400 0.8500 0.6650 0.7430 0.7430 280,000
Jan 11, 2024 0.9500 0.9500 0.7850 0.8130 0.8130 119,900
Jan 10, 2024 0.8800 0.9400 0.8640 0.8820 0.8820 98,400
Jan 9, 2024 0.8900 0.9070 0.8330 0.9000 0.9000 256,600
Jan 8, 2024 0.8400 0.8670 0.8000 0.8600 0.8600 464,200
Jan 5, 2024 0.7500 0.8700 0.7500 0.8600 0.8600 604,600
Jan 4, 2024 0.7100 0.7500 0.6630 0.7250 0.7250 851,700
Jan 3, 2024 0.5900 0.6890 0.5900 0.6800 0.6800 560,500
Jan 2, 2024 0.6210 0.6210 0.5500 0.5750 0.5750 2,770,500
Dec 29, 2023 0.5990 0.6300 0.5500 0.5500 0.5500 96,700
Dec 28, 2023 0.5940 0.6700 0.5350 0.5700 0.5700 189,300
Dec 27, 2023 0.6100 0.6200 0.5500 0.5500 0.5500 179,200
Dec 26, 2023 0.6000 0.6200 0.5500 0.5710 0.5710 139,500
Dec 22, 2023 0.5700 0.6420 0.5260 0.5320 0.5320 163,600
Dec 21, 2023 0.5200 0.5710 0.5100 0.5310 0.5310 142,100
Dec 20, 2023 0.6040 0.6700 0.4900 0.5000 0.5000 633,200
Dec 19, 2023 0.7150 0.7250 0.5970 0.6010 0.6010 259,500
Dec 18, 2023 0.7100 0.7500 0.7000 0.7200 0.7200 29,200
Dec 15, 2023 0.7200 0.7500 0.7000 0.7100 0.7100 55,400
Dec 14, 2023 0.7150 0.7980 0.7050 0.7300 0.7300 83,200
Dec 13, 2023 0.8100 0.8210 0.7000 0.7150 0.7150 102,800
Dec 12, 2023 0.8330 0.8550 0.7000 0.7000 0.7000 104,700
Dec 11, 2023 0.9110 0.9910 0.8560 0.8560 0.8560 21,700
Dec 8, 2023 0.9200 0.9440 0.8470 0.8470 0.8470 30,500
Dec 7, 2023 0.9200 0.9910 0.8800 0.9200 0.9200 10,300
Dec 6, 2023 0.9000 0.9910 0.8800 0.8800 0.8800 48,900
Dec 5, 2023 0.9910 0.9910 0.8600 0.9000 0.9000 76,100
Dec 4, 2023 1.0800 1.0800 0.9200 0.9200 0.9200 52,800
Dec 1, 2023 0.9700 1.0900 0.9000 1.0400 1.0400 24,900
Nov 30, 2023 1.0650 1.0820 0.8500 0.9000 0.9000 115,500
Nov 29, 2023 1.1100 1.1100 1.0400 1.0600 1.0600 67,500
Nov 28, 2023 1.1300 1.1300 1.0550 1.0800 1.0800 25,200
Nov 27, 2023 1.1200 1.1500 1.0600 1.1100 1.1100 33,200
Nov 24, 2023 1.2000 1.2100 1.1500 1.1850 1.1850 4,700
Nov 22, 2023 1.2000 1.2400 1.1000 1.1100 1.1100 11,000

Related Tickers