Xilio Therapeutics, Inc. - Common Stock (XLO)

9.1300
+0.0900 (1.00%)
NASDAQ · Last Trade: Sep 19th, 6:38 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Xilio Therapeutics, Inc. - Common Stock (XLO)

DateOpenHighLowCloseVolumeAdjusted Close
9/18/20268.999.678.949.1322,9379.13
9/17/20269.009.058.939.0414,4639.04
9/16/20269.029.028.938.9811,5338.98
9/15/20268.939.038.939.0317,3499.03
9/14/20269.069.218.938.9310,2628.93
9/11/20268.939.498.938.935,1478.93
9/10/20268.959.008.938.9311,8018.93
9/09/20268.919.008.808.978,9838.97
9/08/20269.039.118.818.919,9948.91
9/04/20269.239.238.819.007,6449.00
9/03/20268.949.108.729.026,5709.02
9/02/20269.149.148.848.844,6548.84
9/01/20268.579.258.578.8831,1438.88
8/31/20269.009.278.908.9514,5718.95
8/28/20268.999.288.999.003,6409.00
8/27/20268.799.128.799.019,0289.01
8/26/20269.099.148.929.057,7099.05
8/25/20269.169.309.089.085,8969.08
8/24/20269.329.329.179.192,2939.19
8/21/20269.219.239.079.235,2269.23
8/20/20269.279.279.119.236,3849.23
8/19/20269.449.489.129.416,8699.41
8/18/20269.509.659.219.5012,9879.50
8/17/20269.079.909.079.4946,4939.49
8/14/20269.139.278.689.178,1149.17
8/13/20269.059.288.909.0113,3819.01
8/12/20269.189.188.789.059,3129.05
8/11/20269.019.199.019.186,1879.18
8/10/20268.809.258.809.206,5519.20
8/07/20269.409.408.889.1711,5209.17
8/06/20269.119.629.029.2734,3159.27
8/05/20269.219.218.979.116,0919.11
8/04/20269.179.248.979.0920,5459.09
8/03/20269.169.389.009.0518,8289.05
7/31/20269.009.168.899.1111,4339.11
7/30/20268.969.308.829.084,9609.08
7/29/20269.239.239.009.1012,1399.10
7/28/20269.039.178.809.1547,8379.15
7/27/20268.659.198.449.0937,6139.09
7/24/20268.488.658.338.6520,0758.65
7/23/20268.618.998.318.3151,0708.31
7/22/20268.888.888.398.4820,1228.48
7/21/20268.518.998.518.7011,8968.70
7/20/20268.959.048.518.5732,4088.57
7/17/20269.019.078.558.8855,7188.88
7/16/20269.029.148.969.03115,8729.03
7/15/20269.199.198.989.1275,1229.12
7/14/20269.109.168.909.03105,1599.03
7/13/20269.109.328.989.2471,4529.24
7/10/20269.209.209.009.1018,9659.10
7/09/20269.249.279.109.2019,9469.20
7/08/20269.149.449.059.2865,0119.28
7/07/20269.399.409.169.31193,6529.31
7/06/20269.149.538.919.4410,0929.44
7/02/20269.019.208.969.1516,4329.15
7/01/20269.459.609.059.2222,4919.22
6/30/20269.279.899.019.5826,2429.58
6/29/20268.909.548.889.27155,5139.27
6/26/20268.509.078.509.0543,9139.05
6/25/20269.009.028.748.899,4498.89
6/24/20268.949.098.919.0117,8469.01
6/23/20269.009.308.908.9032,2588.90
6/22/20268.999.088.838.9426,1448.94