Xilio Therapeutics Inc. (XLO)
0.88
-0.03 (-2.87%)
At close: Mar 03, 2025, 11:30 AM
XLO Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 0.89 | 0.92 | 0.88 | 0.91 | 0.02 | 2.25% | 416,931 |
| Feb 27, 2025 | 0.96 | 1.00 | 0.89 | 0.89 | -0.09 | -9.18% | 748,400 |
| Feb 26, 2025 | 0.91 | 1.03 | 0.90 | 0.98 | 0.09 | 10.11% | 1,327,000 |
| Feb 25, 2025 | 0.92 | 0.99 | 0.87 | 0.89 | -0.05 | -5.32% | 1,172,800 |
| Feb 24, 2025 | 0.90 | 0.97 | 0.83 | 0.94 | 0.01 | 1.08% | 2,396,300 |
| Feb 21, 2025 | 1.04 | 1.06 | 0.92 | 0.93 | -0.13 | -12.26% | 3,505,126 |
| Feb 20, 2025 | 1.14 | 1.16 | 1.06 | 1.06 | -0.11 | -9.40% | 3,806,600 |
| Feb 19, 2025 | 1.16 | 1.22 | 1.08 | 1.17 | 0.06 | 5.41% | 4,607,300 |
| Feb 18, 2025 | 1.15 | 1.18 | 0.97 | 1.11 | -0.03 | -2.63% | 4,276,318 |
| Feb 14, 2025 | 1.29 | 1.30 | 1.00 | 1.14 | -0.15 | -11.63% | 9,348,414 |
| Feb 13, 2025 | 1.49 | 1.49 | 1.26 | 1.29 | -0.19 | -12.84% | 16,602,900 |
| Feb 12, 2025 | 1.35 | 1.70 | 1.21 | 1.48 | 0.82 | 124.24% | 169,201,000 |
| Feb 11, 2025 | 0.66 | 0.67 | 0.63 | 0.66 | -0.01 | -1.49% | 191,900 |
| Feb 10, 2025 | 0.68 | 0.69 | 0.64 | 0.67 | -0.01 | -1.47% | 121,235 |
| Feb 7, 2025 | 0.69 | 0.72 | 0.65 | 0.68 | -0.01 | -1.45% | 193,045 |
| Feb 6, 2025 | 0.70 | 0.70 | 0.67 | 0.69 | 0.00 | 0.00% | 92,346 |
| Feb 5, 2025 | 0.67 | 0.72 | 0.64 | 0.69 | 0.03 | 4.55% | 191,190 |
| Feb 4, 2025 | 0.69 | 0.69 | 0.63 | 0.66 | -0.03 | -4.35% | 266,600 |
| Feb 3, 2025 | 0.70 | 0.70 | 0.67 | 0.69 | -0.01 | -1.43% | 110,500 |
| Jan 31, 2025 | 0.68 | 0.72 | 0.68 | 0.70 | 0.01 | 1.45% | 61,845 |
| Jan 30, 2025 | 0.73 | 0.73 | 0.68 | 0.69 | -0.03 | -4.17% | 166,200 |
| Jan 29, 2025 | 0.72 | 0.75 | 0.69 | 0.72 | -0.02 | -2.70% | 119,200 |
| Jan 28, 2025 | 0.71 | 0.75 | 0.71 | 0.74 | 0.02 | 2.78% | 144,949 |
| Jan 27, 2025 | 0.78 | 0.78 | 0.67 | 0.72 | -0.10 | -12.20% | 411,440 |
| Jan 24, 2025 | 0.83 | 0.85 | 0.81 | 0.82 | -0.01 | -1.20% | 147,423 |
| Jan 23, 2025 | 0.89 | 0.94 | 0.79 | 0.83 | -0.06 | -6.74% | 459,700 |
| Jan 22, 2025 | 0.96 | 1.09 | 0.78 | 0.89 | -0.38 | -29.92% | 2,434,120 |
| Jan 21, 2025 | 1.17 | 1.28 | 1.13 | 1.27 | 0.13 | 11.40% | 805,930 |
| Jan 17, 2025 | 1.17 | 1.18 | 1.09 | 1.14 | 0.00 | 0.00% | 164,379 |
| Jan 16, 2025 | 1.07 | 1.22 | 1.05 | 1.14 | 0.06 | 5.56% | 464,770 |
| Jan 15, 2025 | 1.10 | 1.10 | 1.04 | 1.08 | 0.00 | 0.00% | 173,533 |
| Jan 14, 2025 | 1.11 | 1.11 | 1.04 | 1.08 | -0.02 | -1.82% | 105,830 |
| Jan 13, 2025 | 1.11 | 1.11 | 1.04 | 1.10 | 0.00 | 0.00% | 166,144 |
| Jan 10, 2025 | 1.09 | 1.12 | 1.05 | 1.10 | -0.02 | -1.79% | 230,539 |
| Jan 8, 2025 | 0.99 | 1.16 | 0.98 | 1.12 | 0.12 | 12.00% | 660,638 |
| Jan 7, 2025 | 1.03 | 1.05 | 0.97 | 1.00 | -0.01 | -0.99% | 369,900 |
| Jan 6, 2025 | 1.10 | 1.10 | 0.95 | 1.01 | -0.09 | -8.18% | 763,708 |
| Jan 3, 2025 | 1.05 | 1.14 | 1.04 | 1.10 | 0.03 | 2.80% | 549,558 |
| Jan 2, 2025 | 0.98 | 1.07 | 0.96 | 1.07 | 0.11 | 11.46% | 267,347 |
| Dec 31, 2024 | 0.95 | 0.99 | 0.93 | 0.96 | -0.01 | -1.03% | 172,374 |
| Dec 30, 2024 | 0.98 | 1.02 | 0.91 | 0.97 | 0.00 | 0.00% | 614,783 |
| Dec 27, 2024 | 1.00 | 1.05 | 0.96 | 0.97 | -0.01 | -1.02% | 750,000 |
| Dec 26, 2024 | 1.14 | 1.15 | 0.96 | 0.98 | -0.17 | -14.78% | 1,284,315 |
| Dec 24, 2024 | 1.13 | 1.20 | 1.06 | 1.15 | 0.04 | 3.60% | 381,000 |
| Dec 23, 2024 | 1.25 | 1.25 | 1.10 | 1.11 | -0.17 | -13.28% | 1,287,600 |
| Dec 20, 2024 | 1.06 | 1.28 | 0.84 | 1.28 | 0.34 | 36.17% | 6,832,400 |
| Dec 19, 2024 | 0.95 | 0.95 | 0.85 | 0.94 | 0.07 | 8.05% | 4,736,600 |
| Dec 18, 2024 | 0.87 | 0.97 | 0.82 | 0.87 | -0.06 | -6.45% | 248,274 |
| Dec 17, 2024 | 0.93 | 0.96 | 0.83 | 0.93 | -0.03 | -3.12% | 167,800 |
| Dec 16, 2024 | 1.01 | 1.03 | 0.90 | 0.96 | -0.01 | -1.03% | 331,706 |