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

Xilio Therapeutics Inc (NQ: XLO )

1.080 -0.040 (-3.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Jan 31, 2024 0.6301 0.6940 0.6190 0.6500 130,194 -0.02(-2.26%)
Jan 30, 2024 0.7100 0.7100 0.6650 0.6650 114,484 -0.00(-0.60%)
Jan 29, 2024 0.6824 0.6900 0.6401 0.6690 66,762 +0.02(+2.92%)
Jan 26, 2024 0.6700 0.7005 0.6120 0.6500 289,199 +0.01(+1.56%)
Jan 25, 2024 0.6657 0.6657 0.6190 0.6400 50,012 +0.01(+0.84%)
Jan 24, 2024 0.6000 0.6436 0.5924 0.6347 54,619 +0.02(+3.64%)
Jan 23, 2024 0.6437 0.6814 0.5990 0.6124 107,458 -0.05(-7.88%)
Jan 22, 2024 0.6502 0.7071 0.6493 0.6648 42,869 -0.01(-2.08%)
Jan 19, 2024 0.6757 0.7700 0.6600 0.6789 75,726 -0.01(-1.27%)
Jan 18, 2024 0.7049 0.7495 0.6761 0.6876 64,113 +0.00(+0.72%)
Jan 17, 2024 0.6601 0.7170 0.6601 0.6827 27,123 +0.03(+4.20%)
Jan 16, 2024 0.7200 0.7430 0.6261 0.6552 220,475 -0.09(-11.85%)
Jan 12, 2024 0.8400 0.8499 0.6650 0.7433 280,071 -0.07(-8.60%)
Jan 11, 2024 0.9499 0.9499 0.7855 0.8132 119,924 -0.07(-7.80%)
Jan 10, 2024 0.8800 0.9400 0.8635 0.8820 98,392 -0.02(-2.00%)
Jan 09, 2024 0.8900 0.9068 0.8330 0.9000 256,568 +0.04(+4.65%)
Jan 08, 2024 0.8400 0.8668 0.8000 0.8600 457,064 +0.00(+0.00%)
Jan 05, 2024 0.7500 0.8700 0.7500 0.8600 604,743 +0.14(+18.67%)
Jan 04, 2024 0.7100 0.7500 0.6633 0.7247 850,675 +0.04(+6.59%)
Jan 03, 2024 0.5900 0.6890 0.5900 0.6799 559,964 +0.10(+18.24%)
Jan 02, 2024 0.6210 0.6210 0.5500 0.5750 2,770,486 +0.02(+4.55%)
Dec 29, 2023 0.6000 0.6300 0.5500 0.5500 96,709 -0.02(-3.51%)
Dec 28, 2023 0.5944 0.6700 0.5350 0.5700 189,253 +0.02(+3.71%)
Dec 27, 2023 0.6100 0.6199 0.5496 0.5496 179,203 -0.02(-3.75%)
Dec 26, 2023 0.6000 0.6199 0.5500 0.5710 139,452 +0.04(+7.33%)
Dec 22, 2023 0.5700 0.6420 0.5260 0.5320 164,009 +0.00(+0.13%)
Dec 21, 2023 0.5200 0.5709 0.5100 0.5313 142,127 +0.03(+6.18%)
Dec 20, 2023 0.6040 0.6699 0.4900 0.5004 633,172 -0.10(-16.74%)
Dec 19, 2023 0.7200 0.7246 0.5967 0.6010 258,927 -0.12(-16.53%)
Dec 18, 2023 0.7102 0.7500 0.7002 0.7200 29,237 +0.01(+1.41%)
Dec 15, 2023 0.7200 0.7500 0.7000 0.7100 55,561 -0.02(-2.74%)
Dec 14, 2023 0.7146 0.7980 0.7050 0.7300 83,153 +0.02(+2.16%)
Dec 13, 2023 0.8100 0.8205 0.7000 0.7146 102,847 +0.01(+2.06%)
Dec 12, 2023 0.8300 0.8550 0.7000 0.7002 104,691 -0.16(-18.16%)
Dec 11, 2023 0.9106 0.9910 0.8556 0.8556 21,711 +0.01(+0.97%)
Dec 08, 2023 0.9200 0.9440 0.8474 0.8474 30,833 -0.07(-7.89%)
Dec 07, 2023 0.9200 0.9909 0.8801 0.9200 10,287 +0.04(+4.53%)
Dec 06, 2023 0.9000 0.9911 0.8800 0.8801 48,880 -0.02(-2.21%)
Dec 05, 2023 0.9905 0.9905 0.8600 0.9000 76,069 -0.02(-2.17%)
Dec 04, 2023 1.080 1.080 0.9200 0.9200 52,837 -0.12(-11.54%)
Dec 01, 2023 0.9700 1.090 0.9000 1.040 24,853 +0.14(+15.54%)
Nov 30, 2023 1.065 1.082 0.8500 0.9001 115,479 -0.16(-15.08%)
Nov 29, 2023 1.110 1.110 1.040 1.060 67,507 -0.02(-1.85%)
Nov 28, 2023 1.130 1.130 1.055 1.080 25,236 -0.03(-2.70%)
Nov 27, 2023 1.120 1.150 1.060 1.110 33,170 -0.07(-6.33%)
Nov 24, 2023 1.200 1.210 1.150 1.185 4,657 +0.07(+6.76%)
Nov 22, 2023 1.200 1.240 1.100 1.110 11,016 +0.01(+0.91%)
Nov 21, 2023 1.160 1.260 1.065 1.100 59,463 -0.11(-9.09%)
Nov 20, 2023 1.250 1.370 1.170 1.210 20,520 -0.04(-3.20%)
Nov 17, 2023 1.400 1.400 1.110 1.250 96,752 -0.05(-4.21%)
Nov 16, 2023 1.340 1.400 1.100 1.305 54,428 -0.04(-2.61%)
Nov 15, 2023 1.400 1.400 1.200 1.340 34,914 +0.03(+2.29%)
Nov 14, 2023 1.430 1.530 1.310 1.310 28,083 -0.10(-7.09%)
Nov 13, 2023 1.520 1.880 1.370 1.410 11,863 -0.02(-1.40%)
Nov 10, 2023 1.750 1.758 1.370 1.430 26,584 -0.17(-10.63%)
Nov 09, 2023 1.800 1.805 1.400 1.600 47,985 -0.24(-13.04%)
Nov 08, 2023 1.930 2.040 1.840 1.840 7,039 -0.07(-3.66%)
Nov 07, 2023 2.040 2.140 1.890 1.910 20,965 -0.25(-11.57%)
Nov 06, 2023 2.495 2.593 1.995 2.160 34,077 -0.24(-10.00%)
Nov 03, 2023 2.500 2.894 2.340 2.400 45,005 -0.10(-4.00%)
Nov 02, 2023 2.300 2.500 2.190 2.500 17,818 +0.19(+8.44%)
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.