Xilio Therapeutics, Inc. (XLO)
NASDAQ: XLO · Real-Time Price · USD
0.7310
+0.0210 (2.96%)
At close: May 12, 2025, 4:00 PM
1.230
+0.499 (68.26%)
After-hours: May 12, 2025, 7:59 PM EDT
Xilio Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 0.71 | 0.75 | 0.70 | 0.73 | 0.73 | 2.96% | 1,565,174 |
| May 9, 2025 | 0.71 | 0.75 | 0.70 | 0.71 | 0.71 | -1.39% | 143,899 |
| May 8, 2025 | 0.67 | 0.74 | 0.66 | 0.72 | 0.72 | 8.03% | 175,246 |
| May 7, 2025 | 0.68 | 0.70 | 0.66 | 0.67 | 0.67 | -3.85% | 427,073 |
| May 6, 2025 | 0.72 | 0.73 | 0.69 | 0.69 | 0.69 | -6.30% | 291,131 |
| May 5, 2025 | 0.76 | 0.76 | 0.72 | 0.74 | 0.74 | -1.39% | 123,954 |
| May 2, 2025 | 0.75 | 0.78 | 0.75 | 0.75 | 0.75 | -0.64% | 58,908 |
| May 1, 2025 | 0.76 | 0.78 | 0.74 | 0.76 | 0.76 | -1.40% | 114,224 |
| Apr 30, 2025 | 0.73 | 0.77 | 0.71 | 0.77 | 0.77 | 1.30% | 178,836 |
| Apr 29, 2025 | 0.79 | 0.80 | 0.73 | 0.76 | 0.76 | -3.73% | 124,761 |
| Apr 28, 2025 | 0.80 | 0.84 | 0.76 | 0.79 | 0.79 | -5.23% | 155,728 |
| Apr 25, 2025 | 0.83 | 0.84 | 0.80 | 0.83 | 0.83 | -1.13% | 125,030 |
| Apr 24, 2025 | 0.80 | 0.85 | 0.79 | 0.84 | 0.84 | 5.55% | 182,623 |
| Apr 23, 2025 | 0.80 | 0.82 | 0.79 | 0.79 | 0.79 | -1.99% | 99,520 |
| Apr 22, 2025 | 0.83 | 0.86 | 0.80 | 0.81 | 0.81 | -0.61% | 248,123 |
| Apr 21, 2025 | 0.74 | 0.82 | 0.74 | 0.82 | 0.82 | 8.44% | 299,665 |
| Apr 17, 2025 | 0.75 | 0.79 | 0.71 | 0.75 | 0.75 | -0.83% | 355,892 |
| Apr 16, 2025 | 0.73 | 0.80 | 0.72 | 0.76 | 0.76 | 6.45% | 255,749 |
| Apr 15, 2025 | 0.70 | 0.75 | 0.70 | 0.71 | 0.71 | -0.34% | 163,749 |
| Apr 14, 2025 | 0.71 | 0.73 | 0.69 | 0.71 | 0.71 | 0.76% | 108,412 |
| Apr 11, 2025 | 0.68 | 0.72 | 0.65 | 0.71 | 0.71 | 7.18% | 142,488 |
| Apr 10, 2025 | 0.67 | 0.68 | 0.65 | 0.66 | 0.66 | -2.72% | 89,094 |
| Apr 9, 2025 | 0.64 | 0.70 | 0.63 | 0.68 | 0.68 | 5.33% | 296,655 |
| Apr 8, 2025 | 0.70 | 0.72 | 0.64 | 0.65 | 0.65 | -4.06% | 100,448 |
| Apr 7, 2025 | 0.66 | 0.69 | 0.62 | 0.67 | 0.67 | -1.00% | 276,185 |
| Apr 4, 2025 | 0.71 | 0.73 | 0.67 | 0.68 | 0.68 | -2.93% | 312,491 |
| Apr 3, 2025 | 0.71 | 0.75 | 0.70 | 0.70 | 0.70 | -4.24% | 271,083 |
| Apr 2, 2025 | 0.68 | 0.74 | 0.68 | 0.73 | 0.73 | 7.37% | 223,452 |
| Apr 1, 2025 | 0.73 | 0.74 | 0.68 | 0.68 | 0.68 | -5.99% | 284,518 |
| Mar 31, 2025 | 0.74 | 0.74 | 0.71 | 0.72 | 0.72 | -2.90% | 178,413 |
| Mar 28, 2025 | 0.73 | 0.75 | 0.69 | 0.75 | 0.75 | 2.21% | 310,159 |
| Mar 27, 2025 | 0.71 | 0.77 | 0.71 | 0.73 | 0.73 | -0.41% | 338,578 |
| Mar 26, 2025 | 0.76 | 0.77 | 0.73 | 0.73 | 0.73 | -3.57% | 285,481 |
| Mar 25, 2025 | 0.78 | 0.79 | 0.75 | 0.76 | 0.76 | -3.27% | 135,332 |
| Mar 24, 2025 | 0.81 | 0.81 | 0.74 | 0.79 | 0.79 | -0.54% | 372,145 |
| Mar 21, 2025 | 0.78 | 0.79 | 0.75 | 0.79 | 0.79 | 0.77% | 168,621 |
| Mar 20, 2025 | 0.78 | 0.82 | 0.75 | 0.78 | 0.78 | -1.18% | 181,046 |
| Mar 19, 2025 | 0.80 | 0.80 | 0.76 | 0.79 | 0.79 | 2.37% | 186,353 |
| Mar 18, 2025 | 0.81 | 0.81 | 0.76 | 0.78 | 0.78 | -3.99% | 338,823 |
| Mar 17, 2025 | 0.80 | 0.82 | 0.78 | 0.81 | 0.81 | 0.87% | 345,035 |
| Mar 14, 2025 | 0.84 | 0.87 | 0.77 | 0.80 | 0.80 | 0.15% | 1,534,466 |
| Mar 13, 2025 | 0.82 | 0.82 | 0.76 | 0.80 | 0.80 | -3.15% | 294,349 |
| Mar 12, 2025 | 0.79 | 0.83 | 0.76 | 0.83 | 0.83 | 4.10% | 381,517 |
| Mar 11, 2025 | 0.83 | 0.84 | 0.73 | 0.79 | 0.79 | -6.21% | 1,240,038 |
| Mar 10, 2025 | 0.87 | 0.95 | 0.83 | 0.85 | 0.85 | -6.99% | 496,947 |
| Mar 7, 2025 | 0.94 | 0.96 | 0.85 | 0.91 | 0.91 | -2.59% | 590,913 |
| Mar 6, 2025 | 0.90 | 0.98 | 0.89 | 0.93 | 0.93 | 2.56% | 388,933 |
| Mar 5, 2025 | 0.85 | 0.93 | 0.85 | 0.91 | 0.91 | 5.97% | 372,739 |
| Mar 4, 2025 | 0.88 | 0.89 | 0.84 | 0.86 | 0.86 | -5.17% | 288,605 |
| Mar 3, 2025 | 0.89 | 0.98 | 0.81 | 0.91 | 0.91 | -0.11% | 1,023,110 |