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

Xilio Therapeutics, Inc. - Common Stock (NQ:XLO)

0.7002 -0.0310 (-4.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 3, 2025 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 (%)
Apr 03, 2025 0.7093 0.7500 0.7000 0.7002 271,083 -0.03(-4.24%)
Apr 02, 2025 0.6800 0.7400 0.6800 0.7312 223,452 +0.05(+7.37%)
Apr 01, 2025 0.7346 0.7350 0.6800 0.6810 270,477 -0.04(-5.99%)
Mar 31, 2025 0.7401 0.7401 0.7060 0.7244 178,413 -0.02(-2.90%)
Mar 28, 2025 0.7300 0.7460 0.6900 0.7460 310,159 +0.02(+2.21%)
Mar 27, 2025 0.7100 0.7700 0.7100 0.7299 336,432 -0.00(-0.41%)
Mar 26, 2025 0.7602 0.7652 0.7300 0.7329 284,331 -0.03(-3.57%)
Mar 25, 2025 0.7800 0.7850 0.7500 0.7600 133,332 -0.03(-3.27%)
Mar 24, 2025 0.8100 0.8100 0.7407 0.7857 370,045 -0.00(-0.54%)
Mar 21, 2025 0.7840 0.7900 0.7525 0.7900 168,621 +0.01(+0.77%)
Mar 20, 2025 0.7800 0.8160 0.7520 0.7840 181,046 -0.01(-1.18%)
Mar 19, 2025 0.7970 0.8015 0.7648 0.7934 186,143 +0.02(+2.37%)
Mar 18, 2025 0.8078 0.8078 0.7621 0.7750 337,346 -0.03(-3.99%)
Mar 17, 2025 0.8000 0.8243 0.7800 0.8072 336,675 +0.01(+0.87%)
Mar 14, 2025 0.8400 0.8699 0.7696 0.8002 1,534,466 +0.00(+0.15%)
Mar 13, 2025 0.8200 0.8247 0.7600 0.7990 294,299 -0.03(-3.15%)
Mar 12, 2025 0.7900 0.8300 0.7607 0.8250 381,377 +0.03(+4.10%)
Mar 11, 2025 0.8300 0.8400 0.7290 0.7925 1,238,642 -0.05(-6.20%)
Mar 10, 2025 0.8701 0.9513 0.8306 0.8449 498,129 -0.06(-7.00%)
Mar 07, 2025 0.9357 0.9595 0.8521 0.9085 590,913 -0.02(-2.59%)
Mar 06, 2025 0.9000 0.9750 0.8913 0.9327 388,883 +0.02(+2.56%)
Mar 05, 2025 0.8500 0.9339 0.8500 0.9094 372,588 +0.05(+5.97%)
Mar 04, 2025 0.8800 0.8887 0.8350 0.8582 288,532 -0.05(-5.17%)
Mar 03, 2025 0.8900 0.9799 0.8100 0.9050 1,021,700 -0.00(-0.11%)
Feb 28, 2025 0.8880 0.9238 0.8800 0.9060 420,425 +0.01(+1.56%)
Feb 27, 2025 0.9550 0.9998 0.8901 0.8921 727,653 -0.09(-8.74%)
Feb 26, 2025 0.9100 1.030 0.9006 0.9775 1,324,817 +0.09(+9.71%)
Feb 25, 2025 0.9200 0.9890 0.8700 0.8910 1,163,386 -0.05(-5.13%)
Feb 24, 2025 0.8998 0.9700 0.8300 0.9392 2,393,183 +0.01(+0.99%)
Feb 21, 2025 1.040 1.060 0.9184 0.9300 3,505,130 -0.13(-12.26%)
Feb 20, 2025 1.140 1.160 1.060 1.060 3,783,232 -0.11(-9.40%)
Feb 19, 2025 1.160 1.215 1.080 1.170 4,586,106 +0.06(+5.41%)
Feb 18, 2025 1.150 1.180 0.9700 1.110 4,254,440 -0.03(-2.63%)
Feb 14, 2025 1.290 1.300 1.000 1.140 9,348,416 -0.15(-11.63%)
Feb 13, 2025 1.490 1.490 1.260 1.290 16,457,959 -0.19(-12.84%)
Feb 12, 2025 1.350 1.700 1.210 1.480 168,205,376 +0.82(+125.27%)
Feb 11, 2025 0.6584 0.6700 0.6315 0.6570 191,264 -0.01(-1.94%)
Feb 10, 2025 0.6844 0.6900 0.6411 0.6700 121,234 -0.01(-1.47%)
Feb 07, 2025 0.6900 0.7199 0.6540 0.6800 192,495 -0.01(-1.45%)
Feb 06, 2025 0.6974 0.7005 0.6666 0.6900 85,841 -0.00(-0.40%)
Feb 05, 2025 0.6659 0.7182 0.6450 0.6928 191,135 +0.04(+5.72%)
Feb 04, 2025 0.6920 0.6920 0.6300 0.6553 265,239 -0.04(-5.30%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.