NasdaqGS - Delayed Quote USD

Xilio Therapeutics, Inc. (XLO)

0.9173 -0.1327 (-12.64%)
At close: May 28 at 4:00 PM EDT
0.9001 -0.02 (-1.88%)
After hours: May 28 at 7:59 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
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
Nov 21, 2023 1.1600 1.2600 1.0650 1.1000 1.1000 59,500
Nov 20, 2023 1.2450 1.3700 1.1700 1.2100 1.2100 20,500
Nov 17, 2023 1.4000 1.4000 1.1100 1.2500 1.2500 96,800
Nov 16, 2023 1.3400 1.4000 1.1000 1.3050 1.3050 54,400
Nov 15, 2023 1.4000 1.4000 1.2000 1.3400 1.3400 34,900
Nov 14, 2023 1.4300 1.5300 1.3100 1.3100 1.3100 28,100
Nov 13, 2023 1.5200 1.8800 1.3700 1.4100 1.4100 11,900
Nov 10, 2023 1.7500 1.7580 1.3700 1.4300 1.4300 26,500
Nov 9, 2023 1.8000 1.8050 1.4000 1.6000 1.6000 48,000
Nov 8, 2023 1.9300 2.0400 1.8400 1.8400 1.8400 7,000
Nov 7, 2023 2.0400 2.1400 1.8900 1.9100 1.9100 21,000
Nov 6, 2023 2.4950 2.5930 1.9950 2.1600 2.1600 34,100
Nov 3, 2023 2.5000 2.8940 2.3400 2.4000 2.4000 44,600
Nov 2, 2023 2.3000 2.5000 2.1900 2.5000 2.5000 17,800
Nov 1, 2023 1.9800 2.3450 1.9800 2.3060 2.3060 10,000
Oct 31, 2023 2.0900 2.2180 2.0500 2.1900 2.1900 5,800
Oct 30, 2023 1.9850 2.1600 1.9850 2.1000 2.1000 11,600
Oct 27, 2023 2.0700 2.1130 2.0200 2.0700 2.0700 3,700
Oct 26, 2023 1.9000 2.0800 1.9000 2.0800 2.0800 10,200
Oct 25, 2023 1.9800 2.0300 1.9400 1.9800 1.9800 7,700
Oct 24, 2023 1.8600 1.9900 1.8500 1.9800 1.9800 3,100
Oct 23, 2023 1.8200 1.9700 1.8100 1.8830 1.8830 17,700
Oct 20, 2023 1.9300 1.9600 1.8300 1.9400 1.9400 11,300
Oct 19, 2023 1.9500 1.9910 1.8100 1.9500 1.9500 10,000
Oct 18, 2023 1.9950 1.9980 1.9700 1.9700 1.9700 1,100
Oct 17, 2023 1.9500 2.0750 1.7200 1.9100 1.9100 18,800
Oct 16, 2023 1.9700 2.0100 1.6600 1.7200 1.7200 25,100
Oct 13, 2023 1.7500 1.8200 1.7000 1.7500 1.7500 29,400
Oct 12, 2023 1.8200 1.9400 1.7100 1.8500 1.8500 13,200
Oct 11, 2023 1.9500 1.9700 1.7500 1.8100 1.8100 11,200
Oct 10, 2023 1.9700 2.1000 1.8200 1.8600 1.8600 19,500
Oct 9, 2023 2.3400 2.3400 1.8400 1.9450 1.9450 36,400
Oct 6, 2023 2.0100 2.2000 1.8650 2.0510 2.0510 17,300
Oct 5, 2023 2.0500 2.0900 1.7500 1.9800 1.9800 17,400
Oct 4, 2023 2.0200 2.2100 2.0000 2.0000 2.0000 11,100
Oct 3, 2023 2.0600 2.1000 2.0000 2.0000 2.0000 9,100
Oct 2, 2023 2.1220 2.1710 2.0500 2.1000 2.1000 14,900
Sep 29, 2023 2.2700 2.2700 2.1100 2.1100 2.1100 4,000
Sep 28, 2023 2.2000 2.2300 2.1500 2.1600 2.1600 17,200
Sep 27, 2023 2.3850 2.3850 2.1100 2.1100 2.1100 8,600
Sep 26, 2023 2.1900 2.4000 2.1900 2.2200 2.2200 11,100
Sep 25, 2023 2.2500 2.5000 2.2500 2.3600 2.3600 16,200
Sep 22, 2023 2.2200 2.5000 2.1900 2.2200 2.2200 17,300
Sep 21, 2023 2.2900 2.3500 1.9750 2.3400 2.3400 20,300
Sep 20, 2023 2.4000 2.4080 2.2500 2.2600 2.2600 61,300
Sep 19, 2023 2.5500 2.5500 2.3800 2.4500 2.4500 4,400
Sep 18, 2023 2.3500 2.4900 2.3500 2.4000 2.4000 8,700
Sep 15, 2023 2.4200 2.5030 2.3600 2.3600 2.3600 26,300
Sep 14, 2023 2.3500 2.5500 2.3500 2.5400 2.5400 18,200
Sep 13, 2023 2.5600 2.5600 2.3500 2.3500 2.3500 22,700
Sep 12, 2023 2.5700 2.6300 2.5000 2.5000 2.5000 29,000
Sep 11, 2023 2.6500 2.6700 2.5000 2.5000 2.5000 18,100
Sep 8, 2023 2.7000 2.7600 2.6200 2.6750 2.6750 9,300
Sep 7, 2023 2.7900 2.8350 2.6700 2.7100 2.7100 7,400
Sep 6, 2023 2.7000 2.9000 2.6900 2.9000 2.9000 46,500
Sep 5, 2023 2.7900 2.9000 2.7900 2.7900 2.7900 6,700
Sep 1, 2023 2.9000 2.9400 2.8350 2.9000 2.9000 11,600
Aug 31, 2023 2.9000 2.9000 2.8500 2.8700 2.8700 5,300
Aug 30, 2023 2.8800 2.9000 2.6530 2.8800 2.8800 9,800
Aug 29, 2023 2.7500 2.8900 2.7500 2.8800 2.8800 9,700
Aug 28, 2023 2.7600 2.8400 2.7600 2.8400 2.8400 1,000
Aug 25, 2023 2.6200 2.8800 2.6200 2.7500 2.7500 2,700
Aug 24, 2023 2.8800 2.8800 2.6000 2.8800 2.8800 3,500
Aug 23, 2023 2.8050 2.8800 2.6730 2.8800 2.8800 6,800
Aug 22, 2023 2.8000 2.8400 2.7300 2.8000 2.8000 3,400
Aug 21, 2023 2.5800 2.7700 2.5800 2.7700 2.7700 2,500
Aug 18, 2023 2.6300 2.9000 2.4000 2.6200 2.6200 39,900
Aug 17, 2023 2.6900 2.6900 2.6900 2.6900 2.6900 300
Aug 16, 2023 2.7000 2.8300 2.7000 2.7850 2.7850 1,100
Aug 15, 2023 2.7600 2.9000 2.7300 2.8700 2.8700 6,200
Aug 14, 2023 2.8000 2.9000 2.7600 2.8600 2.8600 7,900
Aug 11, 2023 2.7900 2.8000 2.7000 2.8000 2.8000 2,600
Aug 10, 2023 2.7400 2.8900 2.7400 2.8500 2.8500 1,100
Aug 9, 2023 2.6900 2.6900 2.6900 2.6900 2.6900 300
Aug 8, 2023 2.8000 2.8500 2.7300 2.7600 2.7600 9,800
Aug 7, 2023 2.8000 2.8500 2.8000 2.8000 2.8000 3,000
Aug 4, 2023 2.7900 2.8500 2.7900 2.8500 2.8500 1,700
Aug 3, 2023 2.7500 2.7730 2.7500 2.7500 2.7500 7,600
Aug 2, 2023 2.8400 2.8400 2.8400 2.8400 2.8400 800
Aug 1, 2023 2.6600 2.9000 2.5000 2.7000 2.7000 7,600
Jul 31, 2023 2.8900 2.8900 2.7750 2.8600 2.8600 2,800
Jul 28, 2023 2.9300 2.9300 2.6300 2.8900 2.8900 6,100
Jul 27, 2023 2.6470 2.7700 2.6470 2.7700 2.7700 700
Jul 26, 2023 2.8200 2.8200 2.8200 2.8200 2.8200 700
Jul 25, 2023 2.8300 2.8300 2.6400 2.8300 2.8300 4,100
Jul 24, 2023 2.8400 2.8400 2.7400 2.7400 2.7400 2,100
Jul 21, 2023 2.7500 2.9380 2.7300 2.8500 2.8500 31,700
Jul 20, 2023 2.7010 2.7500 2.7010 2.7500 2.7500 9,600
Jul 19, 2023 2.7500 2.7500 2.6200 2.6600 2.6600 11,100
Jul 18, 2023 2.7300 2.7500 2.5900 2.7100 2.7100 9,000
Jul 17, 2023 2.6500 2.7500 2.5900 2.7500 2.7500 14,000
Jul 14, 2023 2.7200 2.7500 2.6400 2.6500 2.6500 12,900
Jul 13, 2023 2.7200 2.7200 2.6300 2.6600 2.6600 11,500
Jul 12, 2023 2.6000 2.7200 2.4600 2.7200 2.7200 8,200
Jul 11, 2023 2.5700 2.7400 2.5500 2.6400 2.6400 6,400
Jul 10, 2023 2.7900 2.7900 2.5100 2.6100 2.6100 28,000
Jul 7, 2023 2.6000 2.7900 2.5800 2.7400 2.7400 17,000
Jul 6, 2023 2.6200 2.6500 2.5700 2.5700 2.5700 1,900
Jul 5, 2023 2.7400 2.7610 2.6200 2.6700 2.6700 10,000
Jul 3, 2023 2.6840 2.6840 2.6840 2.6840 2.6840 400
Jun 30, 2023 2.7000 2.7800 2.5500 2.6200 2.6200 10,100
Jun 29, 2023 2.7000 2.7000 2.5300 2.7000 2.7000 9,600
Jun 28, 2023 2.6300 2.6850 2.6110 2.6300 2.6300 2,300
Jun 27, 2023 2.6700 2.7000 2.5900 2.6100 2.6100 8,400
Jun 26, 2023 2.8000 2.9000 2.7000 2.7000 2.7000 10,500
Jun 23, 2023 2.6600 2.9700 2.5500 2.7400 2.7400 56,900
Jun 22, 2023 2.8800 2.9700 2.7180 2.7200 2.7200 53,000
Jun 21, 2023 2.7500 2.9700 2.6100 2.9700 2.9700 32,300
Jun 20, 2023 2.9450 2.9800 2.9200 2.9700 2.9700 4,700
Jun 16, 2023 2.7200 3.0000 2.5500 3.0000 3.0000 44,800
Jun 15, 2023 2.6200 2.7300 2.5300 2.7300 2.7300 33,200
Jun 14, 2023 2.5400 2.5840 2.2600 2.5500 2.5500 57,200
Jun 13, 2023 2.7700 2.8300 2.5800 2.5800 2.5800 89,300
Jun 12, 2023 2.9200 2.9200 2.6600 2.8000 2.8000 14,700
Jun 9, 2023 3.2500 3.2500 2.8500 2.8600 2.8600 3,700
Jun 8, 2023 2.8500 3.0400 2.8190 3.0050 3.0050 11,300
Jun 7, 2023 2.9600 2.9600 2.7900 2.8100 2.8100 13,900
Jun 6, 2023 3.0800 3.0800 2.9100 3.0150 3.0150 7,900
Jun 5, 2023 2.9700 3.0850 2.7400 3.0850 3.0850 32,700
Jun 2, 2023 2.9300 2.9800 2.8700 2.9800 2.9800 23,600
Jun 1, 2023 3.0580 3.1300 2.9100 2.9100 2.9100 12,900
May 31, 2023 3.0500 3.0500 3.0400 3.0500 3.0500 1,500
May 30, 2023 3.2500 3.2500 3.0400 3.0500 3.0500 3,900

Related Tickers

INAB IN8bio, Inc.
1.0500
+3.96%
 
HOWL Werewolf Therapeutics, Inc.
4.9600
+1.64%
 
RLYB Rallybio Corporation
1.5800
+1.28%
 
TCBP TC Biopharm (Holdings) Plc
1.1400
+0.88%
 
TYRA Tyra Biosciences, Inc.
16.43
-5.14%
 
MURA Mural Oncology plc
3.5800
-0.28%
 
CTMX CytomX Therapeutics, Inc.
1.7900
+2.29%
 
IMRX Immuneering Corporation
1.4400
+3.60%
 
TSBX Turnstone Biologics Corp.
2.7100
+4.23%
 
CNTB Connect Biopharma Holdings Limited
1.7100
+0.59%