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 (%)
Sep 30, 2022 2.940 2.972 2.830 2.910 92,642 +0.00(+0.00%)
Sep 29, 2022 2.890 2.930 2.790 2.910 17,225 +0.01(+0.34%)
Sep 28, 2022 2.750 3.000 2.670 2.900 91,056 +0.10(+3.57%)
Sep 27, 2022 2.960 2.980 2.800 2.800 35,338 -0.10(-3.45%)
Sep 26, 2022 2.980 3.050 2.840 2.900 18,401 -0.10(-3.33%)
Sep 23, 2022 3.000 3.060 2.860 3.000 31,368 -0.01(-0.33%)
Sep 22, 2022 2.930 3.095 2.860 3.010 18,915 +0.01(+0.33%)
Sep 21, 2022 2.880 3.040 2.842 3.000 72,921 -0.03(-0.99%)
Sep 20, 2022 3.140 3.140 2.860 3.030 308,018 -0.08(-2.57%)
Sep 19, 2022 2.960 3.150 2.860 3.110 26,851 +0.11(+3.67%)
Sep 16, 2022 3.270 3.270 2.900 3.000 142,780 -0.15(-4.76%)
Sep 15, 2022 2.650 3.210 2.650 3.150 2,307,173 +0.42(+15.38%)
Sep 14, 2022 2.490 2.850 2.400 2.730 174,825 +0.33(+13.75%)
Sep 13, 2022 2.650 2.650 2.360 2.400 54,835 -0.22(-8.40%)
Sep 12, 2022 2.870 2.872 2.420 2.620 145,022 -0.13(-4.73%)
Sep 09, 2022 2.230 2.770 2.190 2.750 215,996 +0.52(+23.32%)
Sep 08, 2022 2.250 2.333 2.210 2.230 61,674 -0.01(-0.45%)
Sep 07, 2022 2.290 2.380 2.150 2.240 99,455 +0.00(+0.00%)
Sep 06, 2022 2.130 2.557 2.090 2.240 209,768 +0.17(+8.21%)
Sep 02, 2022 2.140 2.310 2.010 2.070 141,832 -0.06(-2.82%)
Sep 01, 2022 2.200 2.300 2.090 2.130 56,770 -0.11(-4.91%)
Aug 31, 2022 2.250 2.400 2.210 2.240 43,712 +0.00(+0.00%)
Aug 30, 2022 2.310 2.320 2.170 2.240 6,824 -0.01(-0.44%)
Aug 29, 2022 2.200 2.380 2.200 2.250 62,841 +0.00(+0.00%)
Aug 26, 2022 2.250 2.375 2.190 2.250 35,280 +0.03(+1.35%)
Aug 25, 2022 2.300 2.398 2.210 2.220 40,701 -0.03(-1.33%)
Aug 24, 2022 2.280 2.410 2.220 2.250 54,494 +0.00(+0.00%)
Aug 23, 2022 2.470 2.550 2.240 2.250 132,057 -0.12(-5.06%)
Aug 22, 2022 2.360 2.450 2.360 2.370 31,201 +0.00(+0.00%)
Aug 19, 2022 2.400 2.400 2.365 2.370 22,184 -0.04(-1.66%)
Aug 18, 2022 2.470 2.630 2.376 2.410 61,228 -0.01(-0.41%)
Aug 17, 2022 2.320 2.690 2.320 2.420 36,548 -0.02(-0.82%)
Aug 16, 2022 2.570 2.760 2.370 2.440 259,221 -0.01(-0.41%)
Aug 15, 2022 2.550 2.550 2.440 2.450 26,784 -0.01(-0.41%)
Aug 12, 2022 2.490 2.542 2.460 2.460 336,608 -0.06(-2.38%)
Aug 11, 2022 2.380 2.770 2.370 2.520 196,786 +0.05(+2.02%)
Aug 10, 2022 2.360 2.500 2.360 2.470 68,162 +0.05(+2.07%)
Aug 09, 2022 2.440 2.950 2.320 2.420 199,945 -0.86(-26.22%)
Aug 08, 2022 3.240 3.590 3.000 3.280 101,385 +0.04(+1.23%)
Aug 05, 2022 2.900 3.433 2.900 3.240 139,011 +0.23(+7.64%)
Aug 04, 2022 3.160 3.250 3.001 3.010 79,373 -0.17(-5.35%)
Aug 03, 2022 3.000 3.350 3.000 3.180 45,993 +0.15(+4.95%)
Aug 02, 2022 2.680 3.380 2.635 3.030 125,931 +0.31(+11.40%)
Aug 01, 2022 3.163 3.163 2.640 2.720 23,833 -0.18(-6.21%)
Jul 29, 2022 2.746 3.190 2.746 2.900 15,072 +0.18(+6.62%)
Jul 28, 2022 2.920 2.920 2.700 2.720 8,694 -0.20(-6.85%)
Jul 27, 2022 3.172 3.172 2.805 2.920 8,591 +0.09(+3.18%)
Jul 26, 2022 2.760 2.970 2.760 2.830 13,775 +0.00(+0.00%)
Jul 25, 2022 3.080 3.220 2.720 2.830 61,352 -0.28(-9.00%)
Jul 22, 2022 3.290 3.550 2.920 3.110 80,367 -0.18(-5.47%)
Jul 21, 2022 3.350 3.576 3.230 3.290 12,091 -0.07(-2.08%)
Jul 20, 2022 3.240 3.700 3.150 3.360 94,991 +0.16(+5.00%)
Jul 19, 2022 3.450 4.000 3.140 3.200 99,125 -0.24(-6.98%)
Jul 18, 2022 3.110 3.660 3.000 3.440 71,557 +0.39(+12.79%)
Jul 15, 2022 3.120 3.120 3.050 3.050 56,286 -0.07(-2.24%)
Jul 14, 2022 2.990 3.150 2.950 3.120 19,568 +0.09(+2.97%)
Jul 13, 2022 2.910 3.030 2.740 3.030 14,998 +0.12(+4.12%)
Jul 12, 2022 2.920 3.030 2.870 2.910 55,541 -0.06(-2.02%)
Jul 11, 2022 3.450 3.450 2.870 2.970 211,482 -0.47(-13.66%)
Jul 08, 2022 3.390 3.480 3.300 3.440 47,991 +0.08(+2.38%)
Jul 07, 2022 3.220 3.700 3.220 3.360 92,507 +0.15(+4.67%)
Jul 06, 2022 3.270 3.400 3.110 3.210 121,658 -0.11(-3.31%)
Jul 05, 2022 2.990 4.710 2.590 3.320 992,228 +0.44(+15.28%)
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.