NasdaqGS - Nasdaq Real Time Price USD

Xilio Therapeutics, Inc. (XLO)

Compare
0.7360
+0.0048
+(0.66%)
As of 2:09:19 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 3, 20250.73000.75000.70120.73600.7360158,373
Apr 2, 20250.68100.74000.68000.73100.7310222,800
Apr 1, 20250.73500.73500.68000.68100.6810284,500
Mar 31, 20250.74000.74000.70600.72400.7240178,400
Mar 28, 20250.73000.74600.69000.74600.7460310,200
Mar 27, 20250.71000.77000.71000.73000.7300338,600
Mar 26, 20250.76000.76500.73000.73300.7330284,300
Mar 25, 20250.78000.78500.75000.76000.7600135,300
Mar 24, 20250.81000.81000.74100.78600.7860372,100
Mar 21, 20250.78400.79000.75300.79000.7900168,600
Mar 20, 20250.77800.81600.75200.78400.7840181,000
Mar 19, 20250.79700.80200.76500.79300.7930186,000
Mar 18, 20250.80800.80800.76200.77500.7750338,800
Mar 17, 20250.80000.82400.78000.80700.8070345,000
Mar 14, 20250.83700.87000.77000.80000.80001,534,500
Mar 13, 20250.82000.82500.76000.79900.7990294,300
Mar 12, 20250.79000.83000.76100.82500.8250381,500
Mar 11, 20250.83000.84000.72900.79300.79301,240,000
Mar 10, 20250.87000.95100.83100.84500.8450558,300
Mar 7, 20250.93600.96000.85200.90900.9090590,900
Mar 6, 20250.90000.97500.89100.93300.9330388,900
Mar 5, 20250.85000.93400.85000.90900.9090372,600
Mar 4, 20250.88000.88900.83500.85800.8580288,500
Mar 3, 20250.88900.98000.81000.90500.90501,023,100
Feb 28, 20250.88800.92400.88000.90600.9060420,400
Feb 27, 20250.95501.00000.89000.89200.8920748,400
Feb 26, 20250.91001.03000.90100.97800.97801,324,800
Feb 25, 20250.92000.98900.87000.89100.89101,172,800
Feb 24, 20250.90000.97000.83000.93900.93902,396,300
Feb 21, 20251.04001.06000.91800.93000.93003,505,100
Feb 20, 20251.14001.16001.06001.06001.06003,806,600
Feb 19, 20251.16001.21501.08001.17001.17004,607,300
Feb 18, 20251.15001.18000.97001.11001.11004,276,300
Feb 14, 20251.29001.30001.00001.14001.14009,348,400
Feb 13, 20251.49001.49001.26001.29001.290016,602,900
Feb 12, 20251.35001.70001.21001.48001.4800169,201,000
Feb 11, 20250.65800.67000.63200.65700.6570191,900
Feb 10, 20250.68400.69000.64100.67000.6700121,200
Feb 7, 20250.69000.72000.65400.68000.6800193,000
Feb 6, 20250.69700.70100.66700.69000.690092,300
Feb 5, 20250.66600.71800.64500.69300.6930191,100
Feb 4, 20250.69200.69200.63000.65500.6550266,600
Feb 3, 20250.70200.70500.66700.69200.6920110,500
Jan 31, 20250.68400.71900.68000.70500.705061,800
Jan 30, 20250.73000.73000.68400.69500.6950166,200
Jan 29, 20250.72000.75000.69300.71600.7160119,200
Jan 28, 20250.70900.75000.70900.74000.7400144,900
Jan 27, 20250.78000.78000.67000.72200.7220411,400
Jan 24, 20250.83300.85500.81000.82000.8200147,400
Jan 23, 20250.89300.94000.79400.83000.8300459,700
Jan 22, 20250.96001.09000.78000.89000.89002,434,100
Jan 21, 20251.17001.28001.13001.27001.2700805,900
Jan 17, 20251.17001.18001.09201.14001.1400164,200
Jan 16, 20251.07001.21701.05001.14001.1400464,600
Jan 15, 20251.10001.10001.04001.08001.0800173,500
Jan 14, 20251.11001.11001.04001.08001.0800105,800
Jan 13, 20251.11001.11401.04001.10001.1000165,800
Jan 10, 20251.09001.11501.05001.10001.1000230,500
Jan 8, 20250.99001.16000.97501.12001.1200660,600
Jan 7, 20251.03001.05000.97001.00501.0050369,900
Jan 6, 20251.10001.10000.95001.01001.0100763,700
Jan 3, 20251.05001.14001.03701.10001.1000548,100
Jan 2, 20250.97801.07000.96501.07001.0700263,900
Dec 31, 20240.95100.99000.93200.95500.9550172,300
Dec 30, 20240.98401.02000.91200.97000.9700614,700
Dec 27, 20241.00001.05000.96500.97200.9720750,000
Dec 26, 20241.14001.15000.96000.97500.97501,279,300
Dec 24, 20241.13001.20001.06001.15001.1500381,000
Dec 23, 20241.25001.25001.10101.11001.11001,287,600
Dec 20, 20241.06001.28000.83601.28001.28006,832,400
Dec 19, 20240.94700.95000.84600.93800.93804,736,600
Dec 18, 20240.87000.97000.82400.86700.8670248,200
Dec 17, 20240.92900.95800.83000.92700.9270167,800
Dec 16, 20241.01001.03000.90000.95800.9580331,400
Dec 13, 20241.03001.03000.95200.96900.969050,000
Dec 12, 20241.03001.12000.96101.03001.0300249,500
Dec 11, 20241.06001.11901.02001.04001.040050,400
Dec 10, 20241.10001.10901.02001.06501.065022,100
Dec 9, 20241.09001.12001.04001.08001.0800102,100
Dec 6, 20241.06001.11001.05001.09001.090066,000
Dec 5, 20241.07001.07001.01001.05001.050029,700
Dec 4, 20241.02001.06001.02001.04501.045039,700
Dec 3, 20241.02001.04900.98201.02001.0200158,000
Dec 2, 20241.10001.12001.02001.04001.040053,000
Nov 29, 20241.03001.09001.01001.09001.090034,200
Nov 27, 20241.00001.03000.96501.01001.010064,700
Nov 26, 20240.88101.04000.85000.99200.9920210,200
Nov 25, 20240.90000.92700.88000.88200.8820178,900
Nov 22, 20240.91000.94000.87000.89200.8920189,500
Nov 21, 20240.94100.94100.85100.92000.9200202,000
Nov 20, 20240.99001.00000.92500.94100.9410298,700
Nov 19, 20241.03001.03000.97201.02001.0200140,600
Nov 18, 20241.06001.08000.96500.97200.972077,700
Nov 15, 20240.94001.10000.81001.04001.0400406,900
Nov 14, 20240.98401.04000.90200.95700.9570125,000
Nov 13, 20241.07001.09000.97900.99800.998065,000
Nov 12, 20241.10001.12001.05001.08001.080080,000
Nov 11, 20240.99001.15000.98001.09001.0900168,200
Nov 8, 20240.99001.03000.98000.99000.9900206,900
Nov 7, 20241.27001.29000.90001.04001.04001,217,600
Nov 6, 20241.34001.34001.20001.29001.2900257,700
Nov 5, 20241.45001.45001.25001.31001.3100419,400
Nov 4, 20241.33001.54001.32001.44001.4400745,300
Nov 1, 20241.29001.33501.21001.32001.3200300,700
Oct 31, 20241.34001.36501.21001.27001.2700532,700
Oct 30, 20241.05001.40001.03501.37001.37003,495,100
Oct 29, 20241.03001.04700.95000.99000.9900136,000
Oct 28, 20240.96001.08000.96001.03001.0300288,500
Oct 25, 20240.92100.99000.92100.95000.9500168,400
Oct 24, 20240.90500.99400.90500.92600.9260102,000
Oct 23, 20240.96001.01000.86000.86000.8600258,200
Oct 22, 20240.79001.02000.79000.96600.9660378,500
Oct 21, 20240.79000.83500.77100.80900.8090122,000
Oct 18, 20240.73100.81000.73100.77900.7790155,600
Oct 17, 20240.82000.82000.77000.79000.790055,800
Oct 16, 20240.82700.83000.77600.80000.800091,300
Oct 15, 20240.79000.83900.75300.80000.8000102,600
Oct 14, 20240.84100.84400.77000.77600.776092,800
Oct 11, 20240.76000.83600.76000.80100.8010116,900
Oct 10, 20240.80200.82800.76100.78800.788024,200
Oct 9, 20240.76000.83800.76000.79000.790045,200
Oct 8, 20240.78200.82500.75100.75200.752048,800
Oct 7, 20240.79200.85000.78000.80000.8000141,500
Oct 4, 20240.75400.78000.72400.78000.7800134,700
Oct 3, 20240.75000.77600.71100.72600.7260171,300
Oct 2, 20240.77000.77600.71500.75800.7580154,800
Oct 1, 20240.75500.79000.74100.75000.7500121,500
Sep 30, 20240.76000.79100.74600.78800.788062,900
Sep 27, 20240.77000.78200.73100.76300.763079,800
Sep 26, 20240.75200.80800.73100.75200.7520126,200
Sep 25, 20240.77000.78000.75000.75200.752036,500
Sep 24, 20240.75000.78700.72200.73300.7330157,000
Sep 23, 20240.82000.82000.75100.75600.756059,000
Sep 20, 20240.78600.82000.74600.77900.7790504,200
Sep 19, 20240.81600.86000.78000.78200.7820279,300
Sep 18, 20240.78000.87000.78000.81500.8150109,100
Sep 17, 20240.78300.84800.74400.81000.8100443,700
Sep 16, 20240.79500.85000.79500.81300.813011,500
Sep 13, 20240.84000.87100.79100.82000.8200273,700
Sep 12, 20240.78600.85000.76500.82000.8200191,500
Sep 11, 20240.83100.87800.75200.77500.7750433,200
Sep 10, 20240.80000.85200.72800.85200.8520448,300
Sep 9, 20240.80700.87200.77100.80000.8000125,800
Sep 6, 20240.78900.85000.77700.81300.8130165,700
Sep 5, 20240.82000.82000.74700.77300.773063,200
Sep 4, 20240.76500.87800.76000.81600.8160230,500
Sep 3, 20240.84900.90100.73900.74100.7410157,600
Aug 30, 20240.82000.86300.70500.85800.8580366,200
Aug 29, 20240.82000.83100.74900.80400.8040179,700
Aug 28, 20240.91000.94000.71600.81000.8100332,900
Aug 27, 20240.91000.92500.88900.91000.910075,500
Aug 26, 20240.91500.91500.88000.91400.914036,900
Aug 23, 20240.91200.94600.88200.90200.902087,000
Aug 22, 20240.91600.92500.88400.89100.891032,700
Aug 21, 20240.91800.92000.88100.89000.890068,200
Aug 20, 20240.90100.93000.88500.90200.902020,000
Aug 19, 20240.91000.92000.88500.92000.920057,300
Aug 16, 20240.83300.88000.83000.86500.865071,600
Aug 15, 20240.81000.84600.77000.83000.8300194,800
Aug 14, 20240.79000.84600.79000.82500.825083,100
Aug 13, 20240.81200.85100.68100.79500.7950481,500
Aug 12, 20240.87000.88300.80800.83500.8350127,400
Aug 9, 20240.86500.89800.83100.86700.8670107,200
Aug 8, 20240.86600.90000.85000.85900.859023,600
Aug 7, 20240.87000.92000.84200.86200.862069,200
Aug 6, 20240.89000.91500.87800.90700.907045,500
Aug 5, 20240.88000.94400.82000.91700.9170158,900
Aug 2, 20240.91000.95000.87200.89500.895070,400
Aug 1, 20240.91600.95000.91600.95000.950022,000
Jul 31, 20240.93000.98000.87400.95000.9500240,300
Jul 30, 20241.01001.01000.88000.96000.9600214,500
Jul 29, 20241.02001.02000.97000.98000.980038,900
Jul 26, 20241.00001.01000.93101.01001.010088,800
Jul 25, 20240.96000.98700.93500.95900.9590109,200
Jul 24, 20241.02901.03000.93500.93500.935085,700
Jul 23, 20240.95401.03000.95401.01001.010083,300
Jul 22, 20240.95600.99600.91800.98900.9890146,100
Jul 19, 20240.95000.98000.93100.97000.970075,800
Jul 18, 20240.99000.99000.91900.92500.925064,600
Jul 17, 20240.97501.00000.93000.98100.981096,800
Jul 16, 20240.99001.02000.97800.99000.9900117,000
Jul 15, 20241.02001.02000.98001.01001.010091,400
Jul 12, 20240.99401.03000.98001.02001.020080,200
Jul 11, 20240.96401.03000.96401.00001.0000150,200
Jul 10, 20240.95100.99000.94500.96000.960057,900
Jul 9, 20240.95000.99000.93500.97000.970094,100
Jul 8, 20240.90000.98000.87600.97000.970081,600
Jul 5, 20240.86000.90000.86000.89500.895082,800
Jul 3, 20240.89000.92600.86000.86300.863047,800
Jul 2, 20240.95000.96000.86000.89000.8900367,200
Jul 1, 20240.92900.96000.89700.92400.9240123,300
Jun 28, 20240.95000.96000.89000.94800.9480139,600
Jun 27, 20240.89000.97000.89000.94000.940047,200
Jun 26, 20240.95000.95000.90400.91200.912054,800
Jun 25, 20240.95000.95000.90000.90000.9000183,100
Jun 24, 20240.90000.95300.86100.93100.931066,100
Jun 21, 20240.94000.94000.85200.90800.9080476,700
Jun 20, 20240.95001.02000.93000.95400.954085,200
Jun 18, 20240.95000.99300.94000.94700.947097,000
Jun 17, 20241.02001.02000.94000.95000.9500199,400
Jun 14, 20241.02001.05001.02001.02001.020045,700
Jun 13, 20241.08001.08001.01001.05001.0500118,600
Jun 12, 20241.13001.14001.05001.06001.0600143,800
Jun 11, 20241.09001.13001.05001.12001.1200113,200
Jun 10, 20241.04001.12501.04001.06001.0600154,400
Jun 7, 20241.04001.06000.98001.05001.05007,175,900
Jun 6, 20241.01001.07001.00001.02001.0200102,900
Jun 5, 20241.04001.07000.98001.02001.0200169,200
Jun 4, 20241.05001.10001.05001.08001.0800124,100
Jun 3, 20241.06001.09000.98001.05001.0500182,600
May 31, 20240.93301.09000.88001.08001.0800229,600
May 30, 20240.92000.94000.86000.93000.9300219,800
May 29, 20240.91100.94000.86400.93600.9360175,400
May 28, 20241.05001.11000.83700.91700.9170633,400
May 24, 20241.08001.12001.03001.05001.0500111,300
May 23, 20241.13001.15001.06001.07001.070052,700
May 22, 20241.18001.18101.06001.15001.1500315,400
May 21, 20241.23001.26001.18001.20001.200052,600
May 20, 20241.14001.30001.06201.25001.2500342,500
May 17, 20241.10001.18001.06001.14001.1400117,000
May 16, 20241.10001.14001.04001.08001.0800224,300
May 15, 20241.09001.15001.09001.12001.1200118,200
May 14, 20241.06001.14001.06001.09001.0900126,000
May 13, 20241.17001.18301.01201.12001.1200274,000
May 10, 20241.30001.30001.11001.18001.1800230,500
May 9, 20241.21001.32001.16001.26001.2600217,100
May 8, 20241.29001.29001.16001.21001.2100157,700
May 7, 20241.26001.29001.25001.26001.2600101,800
May 6, 20241.18001.28001.18001.25001.2500289,200
May 3, 20241.06001.22001.04001.18001.1800265,400
May 2, 20241.09001.12001.04001.05001.0500185,000
May 1, 20241.01001.13001.01001.08001.0800225,700
Apr 30, 20241.01001.08001.01001.04001.0400101,500
Apr 29, 20241.15001.15001.01001.04001.0400377,700
Apr 26, 20241.02001.11001.02001.09001.0900144,100
Apr 25, 20241.06001.08000.95101.01001.0100239,300
Apr 24, 20241.05001.11001.01001.06001.0600297,000
Apr 23, 20241.08001.15001.01001.05001.0500448,400
Apr 22, 20241.14001.18001.05001.10001.1000256,300
Apr 19, 20241.25001.28001.12001.15001.1500338,700
Apr 18, 20241.22001.28001.20001.28001.2800154,300
Apr 17, 20241.30001.34001.22001.23001.2300438,800
Apr 16, 20241.26001.38001.22001.30001.3000325,000
Apr 15, 20241.19001.29001.19001.26001.2600268,600
Apr 12, 20241.33001.34001.18001.18001.1800494,200
Apr 11, 20241.30001.40001.26001.36001.3600398,600
Apr 10, 20241.28001.36001.27001.28001.2800413,700
Apr 9, 20241.42001.49001.31001.31001.3100413,400
Apr 8, 20241.23001.55001.16001.47001.47001,739,800
Apr 5, 20241.16001.30001.14001.20001.2000730,600
Apr 4, 20241.31001.34001.18001.21001.2100899,700
Apr 3, 20241.45001.47001.11001.30001.30002,296,400

Related Tickers

RLYB Rallybio Corporation
0.5567
-4.02%
 
INAB IN8bio, Inc.
0.1676
-1.76%
 
IVVD Invivyd, Inc.
0.5534
-4.44%
 
VINC Vincerx Pharma, Inc.
0.6597
+4.71%
 
PRLD Prelude Therapeutics Incorporated
0.7427
-5.69%
 
AEON AEON Biopharma, Inc.
0.5450
+0.76%
 
IKNA Ikena Oncology, Inc.
1.2200
-2.40%
 
SPRC SciSparc Ltd.
0.3040
+0.36%
 
CDIO Cardio Diagnostics Holdings, Inc.
0.3262
-5.42%
 
XFOR X4 Pharmaceuticals, Inc.
0.2055
-9.87%