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

Xilio Therapeutics Inc (NQ: XLO )

1.131 -0.009 (-0.80%)
Streaming Delayed Price Updated: 2:51 PM EDT, May 20, 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%)
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.