Xilio Therapeutics, Inc. - Common Stock (XLO)

8.6800
+0.6900 (8.64%)
NASDAQ · Last Trade: Nov 3rd, 7:35 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
11/03/20268.038.857.938.6824,4528.68
11/02/20267.498.067.497.996,8397.99
10/30/20267.058.097.058.037,9158.03
10/29/20268.208.207.777.772,7037.77
10/28/20267.818.197.578.0116,6758.01
10/27/20267.868.097.178.0127,9338.01
10/26/20267.548.647.057.3133,4537.31
10/23/20268.068.247.517.5716,2547.57
10/22/20268.458.488.008.0315,3748.03
10/21/20268.549.058.258.4336,2658.43
10/20/20268.258.848.258.5413,5068.54
10/19/20268.698.738.338.3311,4928.33
10/16/20268.919.008.558.5529,6008.55
10/15/20268.889.388.889.0210,3889.02
10/14/20269.089.088.778.9012,4218.90
10/13/20269.059.228.869.2218,1459.22
10/12/20269.119.428.989.078,3859.07
10/09/20268.949.168.829.055,5309.05
10/08/20269.019.148.789.0120,7869.01
10/07/20269.009.019.009.018869.01
10/06/20269.109.328.819.006,1989.00
10/05/20269.079.499.079.117,1599.11
10/02/20268.899.078.899.017,4019.01
10/01/20268.979.128.798.9112,8858.91
9/30/20269.199.259.059.055,3789.05
9/29/20269.579.578.948.943,1158.94
9/28/20269.219.228.969.0511,1309.05
9/25/20269.009.218.939.043,4199.04
9/24/20268.939.098.939.0016,0059.00
9/23/20269.039.048.948.941,2778.94
9/22/20269.049.168.959.046,8789.04
9/21/20268.969.188.969.027,1339.02
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