Skip to main content

Xilio Therapeutics Inc (NQ: XLO )

1.050 -0.010 (-0.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 12.55 12.98 11.67 11.78 22,096 -1.37(-10.42%)
Feb 25, 2022 11.69 13.32 11.75 13.15 17,863 +1.14(+9.49%)
Feb 24, 2022 12.12 12.34 11.49 12.01 28,953 +0.55(+4.80%)
Feb 23, 2022 12.73 13.67 11.36 11.46 23,870 -1.20(-9.48%)
Feb 22, 2022 13.21 13.51 12.50 12.66 14,476 -0.90(-6.64%)
Feb 18, 2022 13.56 0 -0.45(-3.21%)
Feb 17, 2022 13.95 14.86 13.72 14.01 21,558 -0.48(-3.31%)
Feb 16, 2022 14.12 14.70 12.71 14.49 32,385 -0.05(-0.34%)
Feb 15, 2022 12.01 14.81 10.81 14.54 31,404 +1.19(+8.91%)
Feb 14, 2022 13.99 13.99 12.10 13.35 41,581 +0.02(+0.15%)
Feb 11, 2022 13.04 13.75 11.87 13.33 50,004 +0.47(+3.65%)
Feb 10, 2022 10.87 13.95 10.62 12.86 81,606 +1.94(+17.77%)
Feb 09, 2022 10.94 10.94 10.16 10.92 19,111 +0.26(+2.44%)
Feb 08, 2022 10.44 11.13 9.590 10.66 14,506 +0.22(+2.11%)
Feb 07, 2022 10.43 10.44 10.25 10.44 4,722 +0.32(+3.16%)
Feb 04, 2022 10.09 10.53 9.490 10.12 23,201 +0.15(+1.50%)
Feb 03, 2022 10.30 9.880 9.970 15,784 -0.33(-3.20%)
Feb 02, 2022 12.89 12.89 10.13 10.30 40,217 -2.36(-18.64%)
Feb 01, 2022 13.98 13.98 12.09 12.66 90,633 -0.95(-6.98%)
Jan 31, 2022 13.42 13.61 25,937 +0.19(+1.42%)
Jan 28, 2022 14.34 14.34 13.26 13.42 13,812 -0.89(-6.22%)
Jan 27, 2022 14.31 15.80 13.32 14.31 78,155 +0.38(+2.73%)
Jan 26, 2022 14.49 14.74 13.41 13.93 14,940 -0.27(-1.90%)
Jan 25, 2022 14.11 15.10 13.59 14.20 11,521 -0.20(-1.39%)
Jan 24, 2022 13.02 14.45 13.02 14.40 20,320 +0.78(+5.73%)
Jan 21, 2022 15.13 15.13 13.52 13.62 17,894 -1.75(-11.39%)
Jan 20, 2022 13.62 16.34 13.62 15.37 66,882 +1.37(+9.79%)
Jan 19, 2022 14.00 14.29 13.25 14.00 23,222 +0.40(+2.94%)
Jan 18, 2022 14.68 14.68 13.50 13.60 13,655 -0.92(-6.34%)
Jan 14, 2022 14.52 0 +0.56(+4.01%)
Jan 13, 2022 13.88 14.33 13.88 13.96 11,163 -0.51(-3.52%)
Jan 12, 2022 16.24 16.24 13.96 14.47 41,036 -1.07(-6.89%)
Jan 11, 2022 15.02 15.77 14.96 15.54 13,229 +0.74(+5.00%)
Jan 10, 2022 14.65 15.22 13.53 14.80 26,437 +0.48(+3.35%)
Jan 07, 2022 13.80 14.66 13.55 14.32 34,018 -0.01(-0.07%)
Jan 06, 2022 15.00 15.80 13.26 14.33 68,538 -0.62(-4.15%)
Jan 05, 2022 15.59 16.07 14.69 14.95 39,607 -0.97(-6.09%)
Jan 04, 2022 16.00 16.05 15.20 15.92 76,133 -0.13(-0.81%)
Jan 03, 2022 16.00 16.20 15.58 16.05 51,863 +0.05(+0.31%)
Dec 31, 2021 16.00 16.10 15.28 16.00 37,390 +0.10(+0.63%)
Dec 30, 2021 15.84 16.29 15.50 15.90 59,171 -0.10(-0.62%)
Dec 29, 2021 15.26 16.26 14.69 16.00 87,969 +0.55(+3.56%)
Dec 28, 2021 16.07 16.14 15.10 15.45 31,863 -0.42(-2.65%)
Dec 27, 2021 16.12 16.12 15.32 15.87 23,736 -0.13(-0.81%)
Dec 23, 2021 13.88 16.93 13.88 16.00 65,608 +2.17(+15.69%)
Dec 22, 2021 11.57 14.02 11.16 13.83 89,313 +2.22(+19.12%)
Dec 21, 2021 11.33 13.80 11.29 11.61 131,944 -0.08(-0.68%)
Dec 20, 2021 11.69 11.74 10.10 11.69 169,323 +1.09(+10.28%)
Dec 17, 2021 9.710 10.93 9.140 10.60 1,596,935 +0.71(+7.18%)
Dec 16, 2021 11.75 11.75 9.240 9.890 230,294 -1.75(-15.03%)
Dec 15, 2021 10.22 11.98 10.20 11.64 130,357 +1.23(+11.82%)
Dec 14, 2021 10.25 10.99 9.860 10.41 103,330 -0.02(-0.19%)
Dec 13, 2021 10.44 11.14 9.940 10.43 151,321 +0.18(+1.76%)
Dec 10, 2021 9.050 10.31 8.910 10.25 198,991 +0.32(+3.22%)
Dec 09, 2021 9.720 10.21 9.500 9.930 83,976 +0.18(+1.85%)
Dec 08, 2021 8.940 10.22 8.760 9.750 201,086 +0.06(+0.62%)
Dec 07, 2021 12.01 13.48 8.525 9.690 380,390 -2.31(-19.25%)
Dec 06, 2021 13.15 13.29 11.10 12.00 307,447 -0.93(-7.19%)
Dec 03, 2021 14.04 14.08 12.10 12.93 132,604 -1.26(-8.88%)
Dec 02, 2021 16.18 16.45 13.91 14.19 66,312 -2.02(-12.46%)
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.