Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Xilio Therapeutics Inc (NQ: XLO )

1.080 +0.150 (+16.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2023 1.065 1.082 0.8500 0.9001 115,479 -0.16(-15.08%)
Nov 29, 2023 1.110 1.110 1.040 1.060 67,507 -0.02(-1.85%)
Nov 28, 2023 1.130 1.130 1.055 1.080 25,236 -0.03(-2.70%)
Nov 27, 2023 1.120 1.150 1.060 1.110 33,170 -0.07(-6.33%)
Nov 24, 2023 1.200 1.210 1.150 1.185 4,657 +0.07(+6.76%)
Nov 22, 2023 1.200 1.240 1.100 1.110 11,016 +0.01(+0.91%)
Nov 21, 2023 1.160 1.260 1.065 1.100 59,463 -0.11(-9.09%)
Nov 20, 2023 1.250 1.370 1.170 1.210 20,520 -0.04(-3.20%)
Nov 17, 2023 1.400 1.400 1.110 1.250 96,752 -0.05(-4.21%)
Nov 16, 2023 1.340 1.400 1.100 1.305 54,428 -0.04(-2.61%)
Nov 15, 2023 1.400 1.400 1.200 1.340 34,914 +0.03(+2.29%)
Nov 14, 2023 1.430 1.530 1.310 1.310 28,083 -0.10(-7.09%)
Nov 13, 2023 1.520 1.880 1.370 1.410 11,863 -0.02(-1.40%)
Nov 10, 2023 1.750 1.758 1.370 1.430 26,584 -0.17(-10.63%)
Nov 09, 2023 1.800 1.805 1.400 1.600 47,985 -0.24(-13.04%)
Nov 08, 2023 1.930 2.040 1.840 1.840 7,039 -0.07(-3.66%)
Nov 07, 2023 2.040 2.140 1.890 1.910 20,965 -0.25(-11.57%)
Nov 06, 2023 2.495 2.593 1.995 2.160 34,077 -0.24(-10.00%)
Nov 03, 2023 2.500 2.894 2.340 2.400 45,005 -0.10(-4.00%)
Nov 02, 2023 2.300 2.500 2.190 2.500 17,818 +0.19(+8.44%)
Nov 01, 2023 1.980 2.345 1.980 2.305 10,003 +0.12(+5.27%)
Oct 31, 2023 2.090 2.218 2.050 2.190 5,753 +0.09(+4.29%)
Oct 30, 2023 1.985 2.160 1.985 2.100 11,581 +0.03(+1.45%)
Oct 27, 2023 2.070 2.113 2.020 2.070 3,736 -0.01(-0.48%)
Oct 26, 2023 1.900 2.080 1.900 2.080 10,225 +0.10(+5.06%)
Oct 25, 2023 1.980 2.030 1.940 1.980 7,734 -0.00(-0.01%)
Oct 24, 2023 1.860 1.990 1.850 1.980 3,106 +0.10(+5.13%)
Oct 23, 2023 1.820 1.970 1.810 1.883 17,719 -0.06(-2.92%)
Oct 20, 2023 1.930 1.960 1.830 1.940 11,303 -0.01(-0.51%)
Oct 19, 2023 1.950 1.991 1.810 1.950 10,036 -0.02(-1.02%)
Oct 18, 2023 1.995 1.998 1.970 1.970 1,050 +0.06(+3.14%)
Oct 17, 2023 1.950 2.075 1.720 1.910 18,756 +0.19(+11.05%)
Oct 16, 2023 1.970 2.010 1.660 1.720 25,111 -0.03(-1.71%)
Oct 13, 2023 1.750 1.820 1.700 1.750 29,444 -0.10(-5.41%)
Oct 12, 2023 1.820 1.940 1.710 1.850 13,194 +0.04(+2.21%)
Oct 11, 2023 1.950 1.970 1.750 1.810 11,184 -0.05(-2.69%)
Oct 10, 2023 1.970 2.100 1.820 1.860 19,527 -0.08(-4.37%)
Oct 09, 2023 2.340 2.340 1.840 1.945 36,370 -0.11(-5.15%)
Oct 06, 2023 2.010 2.200 1.865 2.050 17,272 +0.07(+3.56%)
Oct 05, 2023 2.050 2.090 1.750 1.980 17,408 -0.02(-1.00%)
Oct 04, 2023 2.020 2.210 2.000 2.000 11,141 +0.00(+0.00%)
Oct 03, 2023 2.060 2.100 2.000 2.000 9,097 -0.10(-4.76%)
Oct 02, 2023 2.122 2.171 2.050 2.100 14,883 -0.01(-0.47%)
Sep 29, 2023 2.270 2.270 2.110 2.110 3,992 -0.05(-2.31%)
Sep 28, 2023 2.200 2.230 2.150 2.160 17,182 +0.05(+2.37%)
Sep 27, 2023 2.385 2.385 2.110 2.110 8,564 -0.11(-4.95%)
Sep 26, 2023 2.190 2.400 2.190 2.220 11,081 -0.14(-5.93%)
Sep 25, 2023 2.250 2.420 2.321 2.360 16,245 +0.14(+6.31%)
Sep 22, 2023 2.220 2.500 2.190 2.220 17,841 -0.12(-5.13%)
Sep 21, 2023 2.290 2.350 1.975 2.340 20,336 +0.08(+3.54%)
Sep 20, 2023 2.400 2.408 2.250 2.260 61,292 -0.19(-7.76%)
Sep 19, 2023 2.550 2.550 2.380 2.450 4,375 +0.05(+2.08%)
Sep 18, 2023 2.350 2.490 2.350 2.400 8,724 +0.04(+1.69%)
Sep 15, 2023 2.420 2.503 2.360 2.360 26,342 -0.18(-7.09%)
Sep 14, 2023 2.350 2.550 2.350 2.540 18,244 +0.19(+8.09%)
Sep 13, 2023 2.560 2.560 2.350 2.350 22,680 -0.15(-6.00%)
Sep 12, 2023 2.570 2.630 2.500 2.500 29,014 +0.00(+0.00%)
Sep 11, 2023 2.650 2.670 2.500 2.500 18,147 -0.17(-6.54%)
Sep 08, 2023 2.700 2.760 2.620 2.675 9,314 -0.04(-1.29%)
Sep 07, 2023 2.790 2.835 2.670 2.710 7,369 -0.19(-6.54%)
Sep 06, 2023 2.700 2.900 2.690 2.900 46,545 +0.11(+3.93%)
Sep 05, 2023 2.790 2.900 2.790 2.790 6,673 -0.11(-3.79%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.