Xilio Therapeutics Inc XLO
NASDAQ · United States · Health Technology
$8.91-0.14 (-1.55%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $8.91 | -1.55% | $8.97 | $9.12 | $8.79 | 12.56K |
| 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 |