Xilio Therapeutics Inc. (XLO)
0.70
-0.00 (-0.03%)
At close: Apr 04, 2025, 3:59 PM
0.70
-0.26%
After-hours: Apr 04, 2025, 05:51 PM EDT
Xilio Therapeutics Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 4, 2025 | 0.71 | 0.73 | 0.67 | 0.70 | 0.00 | 0.00% | 304,916 |
| Apr 3, 2025 | 0.71 | 0.75 | 0.70 | 0.70 | -0.03 | -4.11% | 271,083 |
| Apr 2, 2025 | 0.68 | 0.74 | 0.68 | 0.73 | 0.05 | 7.35% | 223,500 |
| Apr 1, 2025 | 0.73 | 0.74 | 0.68 | 0.68 | -0.04 | -5.56% | 284,518 |
| Mar 31, 2025 | 0.74 | 0.74 | 0.71 | 0.72 | -0.03 | -4.00% | 178,413 |
| Mar 28, 2025 | 0.73 | 0.75 | 0.69 | 0.75 | 0.02 | 2.74% | 310,200 |
| Mar 27, 2025 | 0.71 | 0.77 | 0.71 | 0.73 | 0.00 | 0.00% | 338,600 |
| Mar 26, 2025 | 0.76 | 0.77 | 0.73 | 0.73 | -0.03 | -3.95% | 285,500 |
| Mar 25, 2025 | 0.78 | 0.78 | 0.75 | 0.76 | -0.03 | -3.80% | 135,332 |
| Mar 24, 2025 | 0.81 | 0.81 | 0.74 | 0.79 | 0.00 | 0.00% | 372,145 |
| Mar 21, 2025 | 0.78 | 0.79 | 0.75 | 0.79 | 0.01 | 1.28% | 168,621 |
| Mar 20, 2025 | 0.78 | 0.82 | 0.75 | 0.78 | -0.01 | -1.27% | 181,046 |
| Mar 19, 2025 | 0.80 | 0.80 | 0.76 | 0.79 | 0.01 | 1.28% | 186,353 |
| Mar 18, 2025 | 0.81 | 0.81 | 0.76 | 0.78 | -0.03 | -3.70% | 338,823 |
| Mar 17, 2025 | 0.80 | 0.82 | 0.78 | 0.81 | 0.01 | 1.25% | 345,035 |
| Mar 14, 2025 | 0.84 | 0.87 | 0.77 | 0.80 | 0.00 | 0.00% | 1,534,500 |
| Mar 13, 2025 | 0.82 | 0.82 | 0.76 | 0.80 | -0.02 | -2.44% | 294,349 |
| Mar 12, 2025 | 0.79 | 0.83 | 0.76 | 0.82 | 0.03 | 3.80% | 381,517 |
| Mar 11, 2025 | 0.83 | 0.84 | 0.73 | 0.79 | -0.05 | -5.95% | 1,240,038 |
| Mar 10, 2025 | 0.87 | 0.95 | 0.83 | 0.84 | -0.07 | -7.69% | 558,310 |
| Mar 7, 2025 | 0.94 | 0.96 | 0.85 | 0.91 | -0.02 | -2.15% | 590,913 |
| Mar 6, 2025 | 0.90 | 0.98 | 0.89 | 0.93 | 0.02 | 2.20% | 388,933 |
| Mar 5, 2025 | 0.85 | 0.93 | 0.85 | 0.91 | 0.05 | 5.81% | 372,739 |
| Mar 4, 2025 | 0.88 | 0.89 | 0.84 | 0.86 | -0.04 | -4.44% | 288,605 |
| Mar 3, 2025 | 0.89 | 0.98 | 0.81 | 0.90 | -0.01 | -1.10% | 1,023,110 |
| Feb 28, 2025 | 0.89 | 0.92 | 0.88 | 0.91 | 0.02 | 2.25% | 420,425 |
| 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 |