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

Xilio Therapeutics Inc (NQ: XLO )

1.140 +0.060 (+5.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Feb 29, 2024 0.6600 0.7787 0.6600 0.7090 351,383 +0.05(+7.42%)
Feb 28, 2024 0.7000 0.7000 0.6428 0.6600 328,002 +0.04(+5.60%)
Feb 27, 2024 0.6086 0.6308 0.6086 0.6250 402,542 +0.03(+4.17%)
Feb 26, 2024 0.5900 0.6268 0.5500 0.6000 129,286 +0.02(+3.08%)
Feb 23, 2024 0.5826 0.5940 0.5650 0.5821 33,038 +0.03(+5.84%)
Feb 22, 2024 0.5800 0.5998 0.5340 0.5500 85,993 -0.02(-3.47%)
Feb 21, 2024 0.5774 0.6000 0.5551 0.5698 77,346 +0.02(+3.39%)
Feb 20, 2024 0.5927 0.6200 0.5444 0.5511 128,194 -0.06(-9.80%)
Feb 16, 2024 0.5494 0.6269 0.5494 0.6110 130,617 +0.02(+4.02%)
Feb 15, 2024 0.5703 0.6020 0.5305 0.5874 179,756 -0.01(-2.10%)
Feb 14, 2024 0.6201 0.6580 0.5001 0.6000 151,381 -0.03(-4.73%)
Feb 13, 2024 0.6442 0.6972 0.5996 0.6298 38,387 -0.00(-0.51%)
Feb 12, 2024 0.6801 0.6897 0.5906 0.6330 33,663 +0.00(+0.48%)
Feb 09, 2024 0.6177 0.6522 0.5928 0.6300 132,205 +0.03(+5.00%)
Feb 08, 2024 0.6402 0.6896 0.5851 0.6000 59,827 -0.06(-8.54%)
Feb 07, 2024 0.6528 0.6699 0.6382 0.6560 33,169 +0.04(+7.00%)
Feb 06, 2024 0.6755 0.6973 0.6006 0.6131 473,249 -0.06(-8.49%)
Feb 05, 2024 0.6790 0.6799 0.6005 0.6700 78,130 +0.01(+1.67%)
Feb 02, 2024 0.6601 0.6971 0.6250 0.6590 52,686 -0.01(-1.64%)
Feb 01, 2024 0.6644 0.6971 0.6500 0.6700 58,267 +0.02(+3.08%)
Jan 31, 2024 0.6301 0.6940 0.6190 0.6500 130,194 -0.02(-2.26%)
Jan 30, 2024 0.7100 0.7100 0.6650 0.6650 114,484 -0.00(-0.60%)
Jan 29, 2024 0.6824 0.6900 0.6401 0.6690 66,762 +0.02(+2.92%)
Jan 26, 2024 0.6700 0.7005 0.6120 0.6500 289,199 +0.01(+1.56%)
Jan 25, 2024 0.6657 0.6657 0.6190 0.6400 50,012 +0.01(+0.84%)
Jan 24, 2024 0.6000 0.6436 0.5924 0.6347 54,619 +0.02(+3.64%)
Jan 23, 2024 0.6437 0.6814 0.5990 0.6124 107,458 -0.05(-7.88%)
Jan 22, 2024 0.6502 0.7071 0.6493 0.6648 42,869 -0.01(-2.08%)
Jan 19, 2024 0.6757 0.7700 0.6600 0.6789 75,726 -0.01(-1.27%)
Jan 18, 2024 0.7049 0.7495 0.6761 0.6876 64,113 +0.00(+0.72%)
Jan 17, 2024 0.6601 0.7170 0.6601 0.6827 27,123 +0.03(+4.20%)
Jan 16, 2024 0.7200 0.7430 0.6261 0.6552 220,475 -0.09(-11.85%)
Jan 12, 2024 0.8400 0.8499 0.6650 0.7433 280,071 -0.07(-8.60%)
Jan 11, 2024 0.9499 0.9499 0.7855 0.8132 119,924 -0.07(-7.80%)
Jan 10, 2024 0.8800 0.9400 0.8635 0.8820 98,392 -0.02(-2.00%)
Jan 09, 2024 0.8900 0.9068 0.8330 0.9000 256,568 +0.04(+4.65%)
Jan 08, 2024 0.8400 0.8668 0.8000 0.8600 457,064 +0.00(+0.00%)
Jan 05, 2024 0.7500 0.8700 0.7500 0.8600 604,743 +0.14(+18.67%)
Jan 04, 2024 0.7100 0.7500 0.6633 0.7247 850,675 +0.04(+6.59%)
Jan 03, 2024 0.5900 0.6890 0.5900 0.6799 559,964 +0.10(+18.24%)
Jan 02, 2024 0.6210 0.6210 0.5500 0.5750 2,770,486 +0.02(+4.55%)
Dec 29, 2023 0.6000 0.6300 0.5500 0.5500 96,709 -0.02(-3.51%)
Dec 28, 2023 0.5944 0.6700 0.5350 0.5700 189,253 +0.02(+3.71%)
Dec 27, 2023 0.6100 0.6199 0.5496 0.5496 179,203 -0.02(-3.75%)
Dec 26, 2023 0.6000 0.6199 0.5500 0.5710 139,452 +0.04(+7.33%)
Dec 22, 2023 0.5700 0.6420 0.5260 0.5320 164,009 +0.00(+0.13%)
Dec 21, 2023 0.5200 0.5709 0.5100 0.5313 142,127 +0.03(+6.18%)
Dec 20, 2023 0.6040 0.6699 0.4900 0.5004 633,172 -0.10(-16.74%)
Dec 19, 2023 0.7200 0.7246 0.5967 0.6010 258,927 -0.12(-16.53%)
Dec 18, 2023 0.7102 0.7500 0.7002 0.7200 29,237 +0.01(+1.41%)
Dec 15, 2023 0.7200 0.7500 0.7000 0.7100 55,561 -0.02(-2.74%)
Dec 14, 2023 0.7146 0.7980 0.7050 0.7300 83,153 +0.02(+2.16%)
Dec 13, 2023 0.8100 0.8205 0.7000 0.7146 102,847 +0.01(+2.06%)
Dec 12, 2023 0.8300 0.8550 0.7000 0.7002 104,691 -0.16(-18.16%)
Dec 11, 2023 0.9106 0.9910 0.8556 0.8556 21,711 +0.01(+0.97%)
Dec 08, 2023 0.9200 0.9440 0.8474 0.8474 30,833 -0.07(-7.89%)
Dec 07, 2023 0.9200 0.9909 0.8801 0.9200 10,287 +0.04(+4.53%)
Dec 06, 2023 0.9000 0.9911 0.8800 0.8801 48,880 -0.02(-2.21%)
Dec 05, 2023 0.9905 0.9905 0.8600 0.9000 76,069 -0.02(-2.17%)
Dec 04, 2023 1.080 1.080 0.9200 0.9200 52,837 -0.12(-11.54%)
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.