Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
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 (%)
Jun 30, 2022 2.490 2.920 2.440 2.920 97,594 +0.39(+15.42%)
Jun 29, 2022 2.420 2.585 2.300 2.530 51,945 +0.03(+1.20%)
Jun 28, 2022 2.550 2.610 2.470 2.500 26,698 -0.11(-4.21%)
Jun 27, 2022 2.400 2.610 2.305 2.610 55,577 +0.22(+9.21%)
Jun 24, 2022 2.450 2.600 2.170 2.390 816,733 -0.01(-0.42%)
Jun 23, 2022 2.430 2.480 2.260 2.400 126,835 +0.11(+4.80%)
Jun 22, 2022 2.240 2.390 2.240 2.290 105,399 +0.09(+4.09%)
Jun 21, 2022 2.170 2.332 2.140 2.200 71,022 +0.12(+5.77%)
Jun 17, 2022 2.230 2.319 2.060 2.080 117,201 -0.14(-6.31%)
Jun 16, 2022 2.310 2.350 2.060 2.220 103,100 -0.06(-2.63%)
Jun 15, 2022 2.390 2.410 2.040 2.280 123,264 -0.08(-3.39%)
Jun 14, 2022 2.510 2.560 2.190 2.360 157,627 -0.13(-5.22%)
Jun 13, 2022 2.920 2.960 2.430 2.490 190,983 -0.50(-16.72%)
Jun 10, 2022 3.060 3.060 2.740 2.990 66,997 -0.09(-2.92%)
Jun 09, 2022 2.920 3.130 2.920 3.080 60,118 +0.12(+4.05%)
Jun 08, 2022 3.050 3.242 2.925 2.960 143,953 -0.08(-2.63%)
Jun 07, 2022 3.020 3.090 2.920 3.040 423,808 +0.02(+0.66%)
Jun 06, 2022 2.780 3.090 2.500 3.020 186,963 +0.24(+8.63%)
Jun 03, 2022 2.800 2.980 2.610 2.780 112,692 -0.05(-1.77%)
Jun 02, 2022 2.810 2.885 2.650 2.830 54,213 -0.01(-0.35%)
Jun 01, 2022 3.010 3.100 2.805 2.840 67,750 -0.16(-5.33%)
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%)
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.