Xilio Therapeutics Inc XLO
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$8,91-0,14 (-1,55 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $8,91 | -1,55 % | $8,97 | $9,08 | $8,79 | 12,88K |
| 2026-09-30 | $9,05 | +1,25 % | $9,19 | $9,25 | $9,05 | 5,40K |
| 2026-09-29 | $8,94 | -1,24 % | $9,57 | $9,57 | $8,94 | 3,10K |
| 2026-09-28 | $9,05 | +0,11 % | $9,21 | $9,22 | $8,96 | 11,10K |
| 2026-09-25 | $9,04 | +0,44 % | $9,00 | $9,21 | $8,93 | 3,40K |
| 2026-09-24 | $9,00 | +0,67 % | $8,93 | $9,09 | $8,93 | 16,00K |
| 2026-09-23 | $8,94 | -1,11 % | $9,03 | $9,04 | $8,94 | 1,30K |
| 2026-09-22 | $9,04 | +0,22 % | $9,04 | $9,16 | $8,95 | 6,90K |
| 2026-09-21 | $9,02 | -1,20 % | $8,96 | $9,18 | $8,96 | 7,10K |
| 2026-09-18 | $9,13 | +1,00 % | $8,99 | $9,67 | $8,94 | 22,90K |
| 2026-09-17 | $9,04 | +0,67 % | $9,00 | $9,05 | $8,93 | 14,50K |
| 2026-09-16 | $8,98 | -0,55 % | $9,02 | $9,02 | $8,93 | 11,50K |
| 2026-09-15 | $9,03 | +1,12 % | $8,93 | $9,03 | $8,93 | 17,30K |
| 2026-09-14 | $8,93 | 0,00 % | $9,06 | $9,21 | $8,93 | 10,30K |
| 2026-09-11 | $8,93 | 0,00 % | $8,93 | $9,49 | $8,93 | 5,10K |
| 2026-09-10 | $8,93 | -0,45 % | $8,95 | $9,00 | $8,93 | 11,80K |
| 2026-09-09 | $8,97 | +0,67 % | $8,91 | $9,00 | $8,80 | 9,00K |
| 2026-09-08 | $8,91 | -1,00 % | $9,03 | $9,11 | $8,81 | 10,00K |
| 2026-09-04 | $9,00 | -0,22 % | $9,23 | $9,23 | $8,81 | 7,60K |
| 2026-09-03 | $9,02 | +2,04 % | $8,94 | $9,10 | $8,72 | 6,60K |
| 2026-09-02 | $8,84 | -0,45 % | $9,14 | $9,14 | $8,84 | 4,70K |
| 2026-09-01 | $8,88 | -0,78 % | $8,57 | $9,25 | $8,57 | 31,10K |
| 2026-08-31 | $8,95 | -0,56 % | $9,00 | $9,27 | $8,90 | 14,60K |
| 2026-08-28 | $9,00 | -0,11 % | $8,99 | $9,28 | $8,99 | 3,60K |
| 2026-08-27 | $9,01 | -0,44 % | $8,78 | $9,11 | $8,78 | 9,00K |
| 2026-08-26 | $9,05 | -0,33 % | $9,09 | $9,15 | $8,92 | 7,70K |
| 2026-08-25 | $9,08 | -1,20 % | $9,16 | $9,30 | $9,08 | 5,90K |
| 2026-08-24 | $9,19 | -0,43 % | $9,32 | $9,32 | $9,17 | 2,30K |
| 2026-08-21 | $9,23 | 0,00 % | $9,21 | $9,23 | $9,07 | 5,20K |
| 2026-08-20 | $9,23 | -1,91 % | $9,27 | $9,27 | $9,11 | 6,40K |
| 2026-08-19 | $9,41 | -0,95 % | $9,44 | $9,48 | $9,12 | 6,90K |
| 2026-08-18 | $9,50 | +0,11 % | $9,50 | $9,65 | $9,21 | 13,00K |
| 2026-08-17 | $9,49 | +3,49 % | $9,07 | $9,90 | $9,07 | 46,50K |
| 2026-08-14 | $9,17 | +1,78 % | $9,14 | $9,27 | $8,69 | 8,10K |
| 2026-08-13 | $9,01 | -0,44 % | $9,05 | $9,28 | $8,90 | 13,40K |
| 2026-08-12 | $9,05 | -1,42 % | $9,18 | $9,18 | $8,78 | 9,30K |
| 2026-08-11 | $9,18 | -0,22 % | $9,01 | $9,19 | $9,01 | 6,20K |
| 2026-08-10 | $9,20 | +0,33 % | $8,80 | $9,25 | $8,80 | 6,60K |
| 2026-08-07 | $9,17 | -1,08 % | $9,40 | $9,40 | $8,88 | 11,50K |
| 2026-08-06 | $9,27 | +1,76 % | $9,11 | $9,62 | $9,02 | 34,30K |
| 2026-08-05 | $9,11 | +0,22 % | $9,21 | $9,21 | $8,98 | 6,10K |
| 2026-08-04 | $9,09 | +0,44 % | $9,16 | $9,24 | $8,98 | 20,50K |
| 2026-08-03 | $9,05 | -0,66 % | $9,16 | $9,38 | $9,00 | 18,80K |
| 2026-07-31 | $9,11 | +0,33 % | $9,00 | $9,16 | $8,89 | 11,40K |
| 2026-07-30 | $9,08 | -0,22 % | $8,96 | $9,31 | $8,82 | 5,00K |
| 2026-07-29 | $9,10 | -0,55 % | $9,23 | $9,23 | $9,00 | 12,10K |
| 2026-07-28 | $9,15 | +0,66 % | $9,03 | $9,17 | $8,81 | 47,80K |
| 2026-07-27 | $9,09 | +5,09 % | $8,65 | $9,19 | $8,44 | 37,60K |
| 2026-07-24 | $8,65 | +4,09 % | $8,48 | $8,65 | $8,33 | 20,10K |
| 2026-07-23 | $8,31 | -2,00 % | $8,61 | $8,99 | $8,31 | 51,60K |
| 2026-07-22 | $8,48 | -2,53 % | $8,88 | $8,88 | $8,40 | 20,10K |
| 2026-07-21 | $8,70 | +1,52 % | $8,51 | $8,99 | $8,51 | 11,90K |
| 2026-07-20 | $8,57 | -3,49 % | $8,95 | $9,03 | $8,51 | 32,40K |
| 2026-07-17 | $8,88 | -1,66 % | $9,01 | $9,07 | $8,55 | 55,70K |
| 2026-07-16 | $9,03 | -0,99 % | $9,02 | $9,14 | $8,96 | 115,90K |
| 2026-07-15 | $9,12 | +1,00 % | $9,19 | $9,19 | $8,98 | 75,10K |
| 2026-07-14 | $9,03 | -2,27 % | $9,10 | $9,16 | $8,90 | 105,20K |
| 2026-07-13 | $9,24 | +1,54 % | $9,10 | $9,32 | $8,98 | 71,50K |
| 2026-07-10 | $9,10 | -1,09 % | $9,20 | $9,20 | $9,00 | 19,00K |
| 2026-07-09 | $9,20 | -0,86 % | $9,24 | $9,27 | $9,10 | 19,90K |
| 2026-07-08 | $9,28 | -0,32 % | $9,14 | $9,44 | $9,05 | 65,00K |
| 2026-07-07 | $9,31 | -1,38 % | $9,39 | $9,40 | $9,16 | 193,70K |
| 2026-07-06 | $9,44 | +3,17 % | $9,14 | $9,53 | $8,91 | 10,10K |
| 2026-07-02 | $9,15 | -0,76 % | $9,01 | $9,19 | $8,97 | 16,40K |
| 2026-07-01 | $9,22 | -3,76 % | $9,45 | $9,60 | $9,05 | 22,50K |
| 2026-06-30 | $9,58 | +3,34 % | $9,27 | $9,89 | $9,01 | 26,20K |
| 2026-06-29 | $9,27 | +2,43 % | $8,90 | $9,54 | $8,89 | 155,50K |
| 2026-06-26 | $9,05 | +1,80 % | $8,50 | $9,07 | $8,50 | 43,90K |
| 2026-06-25 | $8,89 | -1,33 % | $9,00 | $9,02 | $8,74 | 9,40K |
| 2026-06-24 | $9,01 | +1,24 % | $8,94 | $9,09 | $8,91 | 17,80K |
| 2026-06-23 | $8,90 | -0,45 % | $9,00 | $9,30 | $8,90 | 32,30K |
| 2026-06-22 | $8,94 | +1,71 % | $8,99 | $9,08 | $8,83 | 26,10K |
| 2026-06-18 | $8,79 | +0,46 % | $8,69 | $9,22 | $7,82 | 56,70K |
| 2026-06-17 | $8,75 | +6,06 % | $8,31 | $8,88 | $8,28 | 99,70K |
| 2026-06-16 | $8,25 | -1,08 % | $8,50 | $8,50 | $8,06 | 17,40K |
| 2026-06-15 | $8,34 | +0,36 % | $7,99 | $8,75 | $7,99 | 67,10K |
| 2026-06-12 | $8,31 | +4,01 % | $8,00 | $8,32 | $7,90 | 12,30K |
| 2026-06-11 | $7,99 | +1,14 % | $7,90 | $7,99 | $7,70 | 7,40K |
| 2026-06-10 | $7,90 | 0,00 % | $7,80 | $7,99 | $7,80 | 11,00K |
| 2026-06-09 | $7,90 | +2,86 % | $7,62 | $7,93 | $7,57 | 37,40K |
| 2026-06-08 | $7,68 | -0,26 % | $7,80 | $8,33 | $7,60 | 22,10K |
| 2026-06-05 | $7,70 | -7,34 % | $8,14 | $8,27 | $7,53 | 47,90K |
| 2026-06-04 | $8,31 | +2,03 % | $8,20 | $8,31 | $8,08 | 8,30K |
| 2026-06-03 | $8,15 | -0,67 % | $8,29 | $8,33 | $8,09 | 9,60K |
| 2026-06-02 | $8,20 | -0,61 % | $8,34 | $8,51 | $8,20 | 26,80K |
| 2026-06-01 | $8,25 | -2,48 % | $8,47 | $8,53 | $8,20 | 21,70K |
| 2026-05-29 | $8,46 | -0,70 % | $8,47 | $8,50 | $8,09 | 27,00K |
| 2026-05-28 | $8,52 | +2,16 % | $8,38 | $8,75 | $8,17 | 28,10K |
| 2026-05-27 | $8,34 | -0,12 % | $8,47 | $8,47 | $8,29 | 23,20K |
| 2026-05-26 | $8,35 | +1,21 % | $8,41 | $8,56 | $8,28 | 22,70K |