UK markets closed

Xilio Therapeutics, Inc. (XLO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
1.0900+0.0800 (+7.92%)
At close: 04:00PM EDT
1.0600 -0.03 (-2.75%)
After hours: 05:39PM EDT
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20241.02001.11001.02001.09001.0900144,100
25 Apr 20241.06001.08000.95101.01001.0100239,300
24 Apr 20241.05001.11001.01001.06001.0600297,000
23 Apr 20241.08001.15001.01001.05001.0500448,400
22 Apr 20241.14001.18001.05001.10001.1000256,300
19 Apr 20241.25001.28001.12001.15001.1500338,700
18 Apr 20241.22001.28001.20001.28001.2800154,300
17 Apr 20241.30001.34001.22001.23001.2300438,800
16 Apr 20241.26001.38001.22001.30001.3000325,000
15 Apr 20241.19001.29001.19001.26001.2600268,600
12 Apr 20241.33001.34001.18001.18001.1800494,200
11 Apr 20241.30001.40001.26001.36001.3600398,600
10 Apr 20241.28001.36001.27001.28001.2800413,700
09 Apr 20241.42001.49001.31001.31001.3100413,400
08 Apr 20241.23001.55001.16001.47001.47001,739,800
05 Apr 20241.16001.30001.14001.20001.2000730,600
04 Apr 20241.31001.34001.18001.21001.2100899,700
03 Apr 20241.45001.47001.11001.30001.30002,296,400
02 Apr 20241.42001.61001.33001.48001.48003,029,900
01 Apr 20241.32001.63001.14001.53001.530021,376,500
28 Mar 20241.92001.93001.05001.08001.080034,539,300
27 Mar 20240.65100.66500.58000.63900.6390174,200
26 Mar 20240.69300.70800.63500.65900.659081,100
25 Mar 20240.70300.71000.66500.70000.700048,600
22 Mar 20240.68700.73500.65200.70800.7080114,400
21 Mar 20240.70000.75000.69900.70300.703066,400
20 Mar 20240.70000.73400.68000.69100.691024,400
19 Mar 20240.65100.72900.65100.68500.685046,700
18 Mar 20240.68000.72800.64100.67900.679086,400
15 Mar 20240.63100.68700.63100.68500.685085,800
14 Mar 20240.71100.76000.60800.64700.6470244,400
13 Mar 20240.68000.72000.65400.70000.7000172,600
12 Mar 20240.77000.78900.64500.67100.6710398,900
11 Mar 20240.78100.84900.70100.75700.7570362,300
08 Mar 20240.78300.88900.76900.83000.830068,800
07 Mar 20240.89000.91300.76500.79900.7990410,000
06 Mar 20240.79000.91100.79000.82000.8200239,400
05 Mar 20240.71500.81300.71100.79400.7940140,000
04 Mar 20240.73000.79000.69600.73000.7300159,500
01 Mar 20240.76000.85000.72000.72000.7200563,000
29 Feb 20240.66000.77900.66000.70900.7090352,400
28 Feb 20240.70000.70000.64300.66000.6600330,000
27 Feb 20240.60900.63100.60900.62500.6250402,500
26 Feb 20240.59000.62700.55000.60000.6000129,300
23 Feb 20240.58300.59400.56500.58200.582033,000
22 Feb 20240.58000.60000.53400.55000.550086,000
21 Feb 20240.57700.60000.55500.57000.570077,300
20 Feb 20240.59300.62000.54400.55100.5510128,200
16 Feb 20240.54900.62700.54900.61100.6110130,600
15 Feb 20240.57000.60200.53100.58700.5870179,800
14 Feb 20240.62000.65800.50000.60000.6000151,800
13 Feb 20240.64400.69700.60000.63000.630038,400
12 Feb 20240.68000.69000.59100.63300.633033,700
09 Feb 20240.61800.65200.59300.63000.6300132,200
08 Feb 20240.64000.69000.58500.60000.600059,800
07 Feb 20240.65300.67000.63800.65600.656033,200
06 Feb 20240.67600.69700.60100.61300.6130473,200
05 Feb 20240.67900.68000.60100.67000.670078,100
02 Feb 20240.66000.69700.62500.65900.659052,700
01 Feb 20240.66400.69700.65000.67000.670058,300
31 Jan 20240.63000.69400.61900.65000.6500130,200
30 Jan 20240.71000.71000.66500.66500.6650114,500
29 Jan 20240.68200.69000.64000.66900.669066,800
26 Jan 20240.67000.70100.61200.65000.6500289,200
25 Jan 20240.66600.66600.61900.64000.640050,000
24 Jan 20240.60000.64400.59200.63500.635054,600
23 Jan 20240.64400.68100.59900.61200.6120107,500
22 Jan 20240.65000.70700.64900.66500.665042,900
19 Jan 20240.67600.77000.66000.67900.679075,500
18 Jan 20240.70500.74900.67600.68800.688064,100
17 Jan 20240.66000.71700.66000.68300.683027,100
16 Jan 20240.72000.74300.62600.65500.6550220,500
12 Jan 20240.84000.85000.66500.74300.7430280,000
11 Jan 20240.95000.95000.78500.81300.8130119,900
10 Jan 20240.88000.94000.86400.88200.882098,400
09 Jan 20240.89000.90700.83300.90000.9000256,600
08 Jan 20240.84000.86700.80000.86000.8600464,200
05 Jan 20240.75000.87000.75000.86000.8600604,600
04 Jan 20240.71000.75000.66300.72500.7250851,700
03 Jan 20240.59000.68900.59000.68000.6800560,500
02 Jan 20240.62100.62100.55000.57500.57502,770,500
29 Dec 20230.59900.63000.55000.55000.550096,700
28 Dec 20230.59400.67000.53500.57000.5700189,300
27 Dec 20230.61000.62000.55000.55000.5500179,200
26 Dec 20230.60000.62000.55000.57100.5710139,500
22 Dec 20230.57000.64200.52600.53200.5320163,600
21 Dec 20230.52000.57100.51000.53100.5310142,100
20 Dec 20230.60400.67000.49000.50000.5000633,200
19 Dec 20230.71500.72500.59700.60100.6010259,500
18 Dec 20230.71000.75000.70000.72000.720029,200
15 Dec 20230.72000.75000.70000.71000.710055,400
14 Dec 20230.71500.79800.70500.73000.730083,200
13 Dec 20230.81000.82100.70000.71500.7150102,800
12 Dec 20230.83300.85500.70000.70000.7000104,700
11 Dec 20230.91100.99100.85600.85600.856021,700
08 Dec 20230.92000.94400.84700.84700.847030,500
07 Dec 20230.92000.99100.88000.92000.920010,300
06 Dec 20230.90000.99100.88000.88000.880048,900
05 Dec 20230.99100.99100.86000.90000.900076,100
04 Dec 20231.08001.08000.92000.92000.920052,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...