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

Xilio Therapeutics, Inc. - Common Stock (NQ:XLO)

0.7001 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 2, 2025 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 02, 2025 0.7500 0.7820 0.6853 0.7001 5,517,126 -0.37(-34.57%)
May 30, 2025 1.020 1.150 0.9800 1.070 2,111,776 +0.11(+11.01%)
May 29, 2025 0.9300 0.9704 0.9100 0.9639 534,470 +0.03(+2.88%)
May 28, 2025 0.8800 0.9500 0.8680 0.9369 564,648 +0.06(+6.60%)
May 27, 2025 0.8797 0.9058 0.8578 0.8789 282,847 -0.00(-0.55%)
May 23, 2025 0.9000 0.9000 0.8610 0.8838 240,378 -0.01(-1.47%)
May 22, 2025 0.8300 0.9200 0.8100 0.8970 292,665 +0.06(+7.43%)
May 21, 2025 0.8900 0.9000 0.8300 0.8350 334,603 -0.06(-7.04%)
May 20, 2025 0.8900 0.9289 0.8600 0.8982 379,171 +0.02(+2.07%)
May 19, 2025 0.8642 0.9200 0.8192 0.8800 410,852 +0.02(+2.40%)
May 16, 2025 0.7900 0.9003 0.7830 0.8594 837,339 +0.06(+7.43%)
May 15, 2025 0.8500 0.8600 0.7800 0.8000 1,001,822 -0.05(-5.88%)
May 14, 2025 1.000 1.070 0.8353 0.8500 3,788,560 -0.30(-26.09%)
May 13, 2025 0.9100 1.180 0.8788 1.150 34,388,876 +0.42(+57.32%)
May 12, 2025 0.7100 0.7499 0.6975 0.7310 9,838,252 +0.02(+2.96%)
May 09, 2025 0.7100 0.7499 0.7000 0.7100 143,899 -0.01(-1.39%)
May 08, 2025 0.6665 0.7361 0.6601 0.7200 175,245 +0.05(+8.03%)
May 07, 2025 0.6825 0.6970 0.6597 0.6665 423,771 -0.03(-3.85%)
May 06, 2025 0.7200 0.7294 0.6900 0.6932 291,056 -0.05(-6.30%)
May 05, 2025 0.7599 0.7599 0.7218 0.7398 123,953 -0.01(-1.39%)
May 02, 2025 0.7466 0.7784 0.7466 0.7502 58,908 -0.00(-0.64%)
May 01, 2025 0.7600 0.7800 0.7449 0.7550 114,224 -0.01(-1.40%)
Apr 30, 2025 0.7300 0.7700 0.7143 0.7657 178,736 +0.01(+1.30%)
Apr 29, 2025 0.7900 0.8009 0.7307 0.7559 124,761 -0.03(-3.73%)
Apr 28, 2025 0.8040 0.8400 0.7627 0.7852 155,728 -0.04(-5.23%)
Apr 25, 2025 0.8339 0.8409 0.8010 0.8285 125,030 -0.01(-1.13%)
Apr 24, 2025 0.8000 0.8452 0.7874 0.8380 181,321 +0.04(+5.55%)
Apr 23, 2025 0.8000 0.8244 0.7879 0.7939 99,115 -0.02(-1.99%)
Apr 22, 2025 0.8305 0.8600 0.8001 0.8100 248,123 -0.00(-0.61%)
Apr 21, 2025 0.7400 0.8200 0.7350 0.8150 299,665 +0.06(+8.44%)
Apr 17, 2025 0.7515 0.7850 0.7090 0.7516 355,892 -0.01(-0.83%)
Apr 16, 2025 0.7300 0.8012 0.7161 0.7579 255,619 +0.05(+6.45%)
Apr 15, 2025 0.7000 0.7500 0.7000 0.7120 163,749 -0.00(-0.34%)
Apr 14, 2025 0.7100 0.7290 0.6931 0.7144 108,356 +0.01(+0.76%)
Apr 11, 2025 0.6800 0.7154 0.6508 0.7090 142,488 +0.05(+7.18%)
Apr 10, 2025 0.6697 0.6797 0.6510 0.6615 89,084 -0.02(-2.72%)
Apr 09, 2025 0.6400 0.7000 0.6322 0.6800 296,210 +0.03(+5.33%)
Apr 08, 2025 0.6900 0.7200 0.6426 0.6456 100,247 -0.03(-4.06%)
Apr 07, 2025 0.6600 0.6800 0.6200 0.6729 276,087 -0.01(-1.91%)
Apr 04, 2025 0.7140 0.7299 0.6700 0.6860 312,491 -0.01(-2.03%)
Apr 03, 2025 0.7093 0.7500 0.7000 0.7002 271,083 -0.03(-4.24%)
Apr 02, 2025 0.6800 0.7400 0.6800 0.7312 223,452 +0.05(+7.37%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.