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 UNCHANGED
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 (%)
Apr 29, 2022 3.750 3.970 3.530 3.530 28,168 -0.30(-7.83%)
Apr 28, 2022 3.420 3.900 3.300 3.830 42,155 +0.44(+12.98%)
Apr 27, 2022 3.770 3.860 3.370 3.390 54,177 -0.34(-9.12%)
Apr 26, 2022 3.920 4.217 3.710 3.730 53,752 -0.28(-6.98%)
Apr 25, 2022 3.900 4.340 3.810 4.010 65,055 -0.02(-0.50%)
Apr 22, 2022 4.180 4.370 4.005 4.030 61,498 -0.32(-7.36%)
Apr 21, 2022 4.870 4.870 4.170 4.350 116,959 -0.62(-12.47%)
Apr 20, 2022 5.060 5.150 4.869 4.970 42,113 -0.18(-3.50%)
Apr 19, 2022 5.570 5.780 4.870 5.150 133,152 -0.55(-9.65%)
Apr 18, 2022 6.110 6.110 5.550 5.700 73,900 -0.34(-5.63%)
Apr 14, 2022 6.660 6.909 5.912 6.040 39,882 -0.69(-10.25%)
Apr 13, 2022 7.090 7.090 6.610 6.730 27,301 -0.20(-2.89%)
Apr 12, 2022 7.500 7.500 6.770 6.930 23,725 -0.01(-0.14%)
Apr 11, 2022 7.000 7.290 6.700 6.940 25,751 -0.09(-1.28%)
Apr 08, 2022 6.975 7.060 6.935 7.030 21,085 +0.04(+0.57%)
Apr 07, 2022 7.320 7.530 6.660 6.990 35,482 -0.10(-1.41%)
Apr 06, 2022 7.140 7.480 6.550 7.090 21,717 -0.11(-1.53%)
Apr 05, 2022 7.060 7.380 7.000 7.200 33,222 +0.07(+0.98%)
Apr 04, 2022 7.250 7.250 6.900 7.130 18,910 +0.27(+3.94%)
Apr 01, 2022 7.600 8.000 6.500 6.860 36,560 -0.21(-2.97%)
Mar 31, 2022 6.590 7.280 6.590 7.070 30,038 +0.44(+6.64%)
Mar 30, 2022 7.080 7.120 6.630 6.630 10,222 -0.55(-7.66%)
Mar 29, 2022 7.650 8.100 7.010 7.180 14,368 +0.11(+1.56%)
Mar 28, 2022 7.140 7.840 7.000 7.070 21,315 +0.07(+1.00%)
Mar 25, 2022 7.310 7.780 7.000 7.000 28,457 -0.31(-4.24%)
Mar 24, 2022 7.770 7.840 7.300 7.310 9,282 -0.08(-1.08%)
Mar 23, 2022 8.880 8.880 7.380 7.390 19,535 -1.48(-16.69%)
Mar 22, 2022 8.930 9.290 8.800 8.870 16,593 -0.35(-3.80%)
Mar 21, 2022 7.910 9.590 7.910 9.220 39,022 +1.53(+19.90%)
Mar 18, 2022 7.540 7.810 7.240 7.690 50,499 +0.14(+1.85%)
Mar 17, 2022 7.410 7.700 7.150 7.550 6,934 +0.51(+7.24%)
Mar 16, 2022 7.250 7.350 7.000 7.040 20,167 +0.03(+0.43%)
Mar 15, 2022 7.270 7.270 7.000 7.010 12,424 -0.04(-0.57%)
Mar 14, 2022 7.380 8.316 7.000 7.050 48,960 -0.33(-4.47%)
Mar 11, 2022 8.860 8.860 7.300 7.380 25,319 -0.40(-5.14%)
Mar 10, 2022 7.600 8.630 7.600 7.780 8,961 +0.22(+2.91%)
Mar 09, 2022 7.010 7.690 7.010 7.560 10,909 +0.55(+7.85%)
Mar 08, 2022 7.110 7.710 7.000 7.010 78,189 -0.10(-1.41%)
Mar 07, 2022 8.500 8.500 7.060 7.110 35,571 -1.47(-17.13%)
Mar 04, 2022 8.810 8.880 8.500 8.580 8,567 -0.51(-5.61%)
Mar 03, 2022 9.650 9.770 9.080 9.090 14,800 -0.44(-4.62%)
Mar 02, 2022 11.46 11.46 9.360 9.530 20,869 -1.36(-12.49%)
Mar 01, 2022 12.29 12.29 10.84 10.89 16,695 -0.89(-7.56%)
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%)
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.