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

Xilio Therapeutics Inc (NQ: XLO )

1.020 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 5, 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 (%)
Jun 30, 2023 2.700 2.780 2.550 2.620 10,231 -0.08(-2.96%)
Jun 29, 2023 2.700 2.700 2.530 2.700 9,649 +0.07(+2.66%)
Jun 28, 2023 2.630 2.685 2.611 2.630 2,288 +0.02(+0.77%)
Jun 27, 2023 2.670 2.700 2.590 2.610 8,411 -0.09(-3.33%)
Jun 26, 2023 2.800 2.900 2.700 2.700 10,528 -0.04(-1.46%)
Jun 23, 2023 2.660 2.970 2.550 2.740 56,899 +0.02(+0.74%)
Jun 22, 2023 2.880 2.970 2.718 2.720 53,016 -0.25(-8.42%)
Jun 21, 2023 2.750 2.970 2.610 2.970 32,341 +0.00(+0.00%)
Jun 20, 2023 2.940 2.980 2.920 2.970 4,814 -0.03(-1.00%)
Jun 16, 2023 2.720 3.000 2.550 3.000 44,753 +0.27(+9.89%)
Jun 15, 2023 2.620 2.730 2.530 2.730 33,206 +0.18(+7.06%)
Jun 14, 2023 2.540 2.584 2.260 2.550 57,178 -0.03(-1.16%)
Jun 13, 2023 2.770 2.830 2.580 2.580 89,292 -0.22(-7.86%)
Jun 12, 2023 2.920 2.920 2.660 2.800 14,673 -0.06(-2.10%)
Jun 09, 2023 3.250 3.250 2.850 2.860 3,692 -0.15(-4.83%)
Jun 08, 2023 2.850 3.040 2.819 3.005 11,261 +0.19(+6.94%)
Jun 07, 2023 2.960 2.960 2.790 2.810 13,940 -0.21(-6.80%)
Jun 06, 2023 3.080 3.080 2.910 3.015 7,902 -0.07(-2.28%)
Jun 05, 2023 2.970 3.085 2.740 3.085 32,704 +0.11(+3.53%)
Jun 02, 2023 2.930 2.980 2.870 2.980 23,581 +0.07(+2.41%)
Jun 01, 2023 3.060 3.130 2.910 2.910 12,895 -0.14(-4.59%)
May 31, 2023 3.050 3.050 3.040 3.050 1,450 +0.00(+0.00%)
May 30, 2023 3.250 3.250 3.040 3.050 3,936 -0.01(-0.33%)
May 26, 2023 3.180 3.180 3.050 3.060 3,477 -0.01(-0.33%)
May 25, 2023 3.110 3.149 3.050 3.070 1,383 -0.10(-3.15%)
May 24, 2023 3.160 3.170 3.150 3.170 8,852 +0.12(+3.93%)
May 23, 2023 3.170 3.170 3.050 3.050 1,585 -0.10(-3.17%)
May 22, 2023 3.200 3.200 3.105 3.150 4,151 -0.04(-1.25%)
May 19, 2023 3.150 3.250 3.050 3.190 8,819 +0.05(+1.59%)
May 18, 2023 3.070 3.170 3.040 3.140 5,524 +0.01(+0.32%)
May 17, 2023 3.110 3.140 3.040 3.130 5,192 -0.01(-0.32%)
May 16, 2023 3.070 3.140 3.020 3.140 3,154 +0.07(+2.28%)
May 15, 2023 3.110 3.140 3.040 3.070 6,837 -0.10(-3.15%)
May 12, 2023 3.150 3.200 3.030 3.170 18,874 -0.03(-0.94%)
May 11, 2023 3.100 3.200 3.090 3.200 35,734 +0.00(+0.00%)
May 10, 2023 3.100 3.200 3.100 3.200 20,218 +0.00(+0.00%)
May 09, 2023 3.070 3.200 3.020 3.200 32,162 +0.07(+2.14%)
May 08, 2023 3.160 3.190 3.133 3.133 3,676 +0.01(+0.42%)
May 05, 2023 3.120 3.190 3.020 3.120 27,649 +0.19(+6.48%)
May 04, 2023 3.040 3.070 2.920 2.930 10,014 -0.15(-4.87%)
May 03, 2023 3.230 3.230 3.035 3.080 5,367 -0.11(-3.45%)
May 02, 2023 3.220 3.240 3.090 3.190 6,763 +0.07(+2.24%)
May 01, 2023 3.120 3.300 3.120 3.120 10,101 -0.18(-5.45%)
Apr 28, 2023 3.020 3.400 2.970 3.300 20,375 +0.25(+8.20%)
Apr 27, 2023 3.170 3.220 3.040 3.050 3,948 -0.16(-4.98%)
Apr 26, 2023 3.220 3.380 2.960 3.210 13,030 -0.03(-0.93%)
Apr 25, 2023 3.250 3.270 2.950 3.240 29,036 +0.09(+2.86%)
Apr 24, 2023 3.190 3.340 3.150 3.150 6,373 -0.06(-1.87%)
Apr 21, 2023 2.960 3.210 2.950 3.210 10,973 +0.26(+8.81%)
Apr 20, 2023 3.010 3.240 2.950 2.950 29,867 -0.18(-5.75%)
Apr 19, 2023 3.090 3.220 3.000 3.130 15,527 -0.04(-1.26%)
Apr 18, 2023 3.210 3.240 3.020 3.170 7,908 -0.08(-2.46%)
Apr 17, 2023 3.050 3.250 3.001 3.250 20,485 -0.05(-1.52%)
Apr 14, 2023 3.330 3.450 3.070 3.300 39,370 -0.02(-0.60%)
Apr 13, 2023 3.380 3.440 3.040 3.320 67,297 -0.08(-2.35%)
Apr 12, 2023 3.480 3.670 3.250 3.400 64,079 -0.06(-1.59%)
Apr 11, 2023 3.400 3.500 3.220 3.455 229,644 +0.31(+9.68%)
Apr 10, 2023 3.200 3.240 3.080 3.150 69,529 -0.09(-2.78%)
Apr 06, 2023 3.000 3.240 2.960 3.240 11,449 +0.23(+7.64%)
Apr 05, 2023 3.240 3.270 3.000 3.010 17,509 -0.19(-5.94%)
Apr 04, 2023 3.110 3.200 3.010 3.200 3,153 +0.16(+5.09%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.