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 +0.150 (+16.12%)
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 (%)
May 31, 2022 3.180 3.330 2.900 3.000 99,680 -0.24(-7.41%)
May 27, 2022 3.060 3.498 3.040 3.240 83,501 +0.18(+5.88%)
May 26, 2022 3.450 3.450 3.000 3.060 109,267 -0.35(-10.26%)
May 25, 2022 2.960 3.420 2.960 3.410 58,623 +0.49(+16.78%)
May 24, 2022 3.190 3.190 2.520 2.920 38,354 +0.02(+0.69%)
May 23, 2022 2.540 2.912 2.300 2.900 160,012 +0.50(+20.83%)
May 20, 2022 2.700 2.700 2.360 2.400 54,575 -0.20(-7.69%)
May 19, 2022 2.700 2.800 2.600 2.600 53,341 -0.05(-1.89%)
May 18, 2022 3.000 3.080 2.620 2.650 91,690 -0.28(-9.56%)
May 17, 2022 3.130 3.150 2.783 2.930 96,485 -0.16(-5.18%)
May 16, 2022 3.370 3.722 3.040 3.090 33,794 -0.28(-8.31%)
May 13, 2022 3.260 3.660 3.130 3.370 50,095 +0.36(+11.96%)
May 12, 2022 3.510 3.510 2.810 3.010 39,864 -0.08(-2.59%)
May 11, 2022 3.430 3.813 3.000 3.090 42,703 -0.42(-11.97%)
May 10, 2022 3.250 3.680 3.060 3.510 42,430 +0.22(+6.69%)
May 09, 2022 3.630 3.990 3.200 3.290 51,628 -0.34(-9.37%)
May 06, 2022 3.940 3.940 3.610 3.630 49,540 -0.23(-5.96%)
May 05, 2022 4.390 4.390 3.810 3.860 37,034 -0.39(-9.18%)
May 04, 2022 4.140 4.250 3.801 4.250 33,555 +0.17(+4.17%)
May 03, 2022 3.490 4.350 3.490 4.080 25,168 +0.58(+16.57%)
May 02, 2022 3.730 3.730 3.370 3.500 37,680 -0.03(-0.85%)
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%)
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%)
Dec 01, 2021 15.51 16.90 15.25 16.21 81,050 +0.37(+2.34%)
Nov 30, 2021 15.55 16.11 14.79 15.84 180,936 +0.64(+4.21%)
Nov 29, 2021 20.59 20.59 14.68 15.20 166,055 -4.71(-23.66%)
Nov 26, 2021 19.33 20.55 18.07 19.91 94,530 -0.44(-2.16%)
Nov 24, 2021 21.83 22.45 19.21 20.35 119,145 -1.57(-7.16%)
Nov 23, 2021 23.28 24.68 20.51 21.92 107,245 -0.91(-3.99%)
Nov 22, 2021 22.55 24.34 22.22 22.83 122,003 +0.07(+0.31%)
Nov 19, 2021 23.29 23.99 22.12 22.76 79,928 -1.53(-6.30%)
Nov 18, 2021 24.15 24.59 23.92 24.29 119,036 +0.54(+2.27%)
Nov 17, 2021 25.09 27.07 21.84 23.75 121,037 -1.36(-5.42%)
Nov 16, 2021 22.55 27.95 21.55 25.11 253,078 +2.91(+13.11%)
Nov 15, 2021 23.81 23.81 21.20 22.20 60,181 +0.04(+0.18%)
Nov 12, 2021 23.00 23.02 21.44 22.16 23,105 -1.59(-6.69%)
Nov 11, 2021 22.11 24.53 22.11 23.75 32,258 +0.94(+4.12%)
Nov 10, 2021 24.01 22.81 61,710 -0.87(-3.67%)
Nov 09, 2021 23.50 26.00 22.23 23.68 98,571 -0.12(-0.50%)
Nov 08, 2021 21.30 25.68 21.30 23.80 117,594 +2.35(+10.96%)
Nov 05, 2021 23.65 23.73 20.00 21.45 107,539 -1.78(-7.66%)
Nov 04, 2021 19.38 23.86 19.38 23.23 110,254 +3.62(+18.46%)
Nov 03, 2021 22.93 23.38 18.42 19.61 132,684 -3.48(-15.07%)
Nov 02, 2021 19.42 23.29 18.60 23.09 296,617 +4.07(+21.40%)
Nov 01, 2021 17.04 19.02 17.00 19.02 197,337 +2.23(+13.28%)
Oct 29, 2021 16.72 17.11 16.79 103,466 +0.59(+3.64%)
Oct 28, 2021 16.27 16.20 91,677 +0.11(+0.68%)
Oct 27, 2021 16.38 16.74 15.99 16.09 138,303 -0.36(-2.19%)
Oct 26, 2021 16.03 16.46 16.45 257,745 +0.45(+2.81%)
Oct 25, 2021 16.24 16.00 296,288 +0.00(+0.00%)
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.