Skip to main content
Xilio Therapeutics, Inc. (XLO)
NASDAQ: XLO · Real-Time Price · USD
0.6753
-0.0042 (-0.62%)
At close: Jun 27, 2025, 4:00 PM
0.6870
+0.0117 (1.73%)
After-hours: Jun 27, 2025, 7:42 PM EDT

Xilio Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 20250.680.690.660.680.68-0.62%348,960
Jun 26, 20250.670.680.670.680.68-0.42%290,433
Jun 25, 20250.670.690.660.680.683.33%333,705
Jun 24, 20250.670.670.650.660.66-1.43%628,290
Jun 23, 20250.680.690.660.670.67-2.69%752,332
Jun 20, 20250.700.700.670.690.694.22%621,110
Jun 18, 20250.690.690.660.660.66-0.68%636,198
Jun 17, 20250.690.700.660.670.67-3.05%362,272
Jun 16, 20250.660.690.650.690.693.56%339,474
Jun 13, 20250.690.690.660.660.66-3.10%390,503
Jun 12, 20250.670.690.670.680.68-1.36%508,494
Jun 11, 20250.690.700.680.690.69-1.00%467,783
Jun 10, 20250.700.700.670.700.70-653,453
Jun 9, 20250.700.710.690.700.70-711,704
Jun 6, 20250.690.740.670.700.703.20%891,063
Jun 5, 20250.670.680.640.680.681.86%645,414
Jun 4, 20250.690.700.650.670.67-1.48%834,670
Jun 3, 20250.700.710.650.680.68-3.46%2,302,822
Jun 2, 20250.750.780.690.700.70-34.57%5,522,119
May 30, 20251.021.150.981.071.0711.01%2,111,776
May 29, 20250.930.970.910.960.962.88%611,468
May 28, 20250.880.950.870.940.946.60%569,095
May 27, 20250.880.910.860.880.88-0.55%286,895
May 23, 20250.900.900.860.880.88-1.47%240,378
May 22, 20250.830.920.810.900.907.43%292,899
May 21, 20250.890.900.830.840.84-7.04%334,718
May 20, 20250.890.930.860.900.902.07%379,276
May 19, 20250.860.920.820.880.882.40%430,321
May 16, 20250.790.900.780.860.867.43%837,339
May 15, 20250.850.860.780.800.80-5.88%1,004,785
May 14, 20251.001.070.840.850.85-26.09%3,821,006
May 13, 20250.911.180.881.151.1557.32%34,550,196
May 12, 20250.710.750.700.730.732.96%10,982,435
May 9, 20250.710.750.700.710.71-1.39%143,899
May 8, 20250.670.740.660.720.728.03%175,246
May 7, 20250.680.700.660.670.67-3.85%427,073
May 6, 20250.720.730.690.690.69-6.30%291,131
May 5, 20250.760.760.720.740.74-1.39%123,954
May 2, 20250.750.780.750.750.75-0.64%58,908
May 1, 20250.760.780.740.760.76-1.40%114,224
Apr 30, 20250.730.770.710.770.771.30%178,836
Apr 29, 20250.790.800.730.760.76-3.73%124,761
Apr 28, 20250.800.840.760.790.79-5.23%155,728
Apr 25, 20250.830.840.800.830.83-1.13%125,030
Apr 24, 20250.800.850.790.840.845.55%182,623
Apr 23, 20250.800.820.790.790.79-1.99%99,520
Apr 22, 20250.830.860.800.810.81-0.61%248,123
Apr 21, 20250.740.820.740.820.828.44%299,665
Apr 17, 20250.750.790.710.750.75-0.83%355,892
Apr 16, 20250.730.800.720.760.766.45%255,749