Xilio Therapeutics, Inc. - Common Stock (XLO)

9.4100
-0.0900 (-0.95%)
NASDAQ· Last Trade: Aug 19th, 7:02 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Xilio Therapeutics, Inc. - Common Stock (XLO)

DateOpenHighLowCloseVolumeAdjusted Close
8/19/20269.449.489.129.416,8699.41
8/18/20269.509.659.219.5012,9879.50
8/17/20269.079.909.079.4946,4939.49
8/14/20269.139.278.689.178,1149.17
8/13/20269.059.288.909.0113,3819.01
8/12/20269.189.188.789.059,3129.05
8/11/20269.019.199.019.186,1879.18
8/10/20268.809.258.809.206,5519.20
8/07/20269.409.408.889.1711,5209.17
8/06/20269.119.629.029.2734,3159.27
8/05/20269.219.218.979.116,0919.11
8/04/20269.179.248.979.0920,5459.09
8/03/20269.169.389.009.0518,8289.05
7/31/20269.009.168.899.1111,4339.11
7/30/20268.969.308.829.084,9609.08
7/29/20269.239.239.009.1012,1399.10
7/28/20269.039.178.809.1547,8379.15
7/27/20268.659.198.449.0937,6139.09
7/24/20268.488.658.338.6520,0758.65
7/23/20268.618.998.318.3151,0708.31
7/22/20268.888.888.398.4820,1228.48
7/21/20268.518.998.518.7011,8968.70
7/20/20268.959.048.518.5732,4088.57
7/17/20269.019.078.558.8855,7188.88
7/16/20269.029.148.969.03115,8729.03
7/15/20269.199.198.989.1275,1229.12
7/14/20269.109.168.909.03105,1599.03
7/13/20269.109.328.989.2471,4529.24
7/10/20269.209.209.009.1018,9659.10
7/09/20269.249.279.109.2019,9469.20
7/08/20269.149.449.059.2865,0119.28
7/07/20269.399.409.169.31193,6529.31
7/06/20269.149.538.919.4410,0929.44
7/02/20269.019.208.969.1516,4329.15
7/01/20269.459.609.059.2222,4919.22
6/30/20269.279.899.019.5826,2429.58
6/29/20268.909.548.889.27155,5139.27
6/26/20268.509.078.509.0543,9139.05
6/25/20269.009.028.748.899,4498.89
6/24/20268.949.098.919.0117,8469.01
6/23/20269.009.308.908.9032,2588.90
6/22/20268.999.088.838.9426,1448.94
6/18/20268.699.217.828.7956,7508.79
6/17/20268.318.888.288.7599,6718.75
6/16/20268.508.508.068.2517,4568.25
6/15/20267.998.757.998.3467,5318.34
6/12/20268.008.327.908.3112,7558.31
6/11/20267.907.997.707.997,4977.99
6/10/20267.807.997.797.9011,0107.90
6/09/20267.627.937.577.9037,4177.90
6/08/20267.808.337.607.6822,1597.68
6/05/20268.148.277.537.7047,8757.70
6/04/20268.208.318.088.318,2708.31
6/03/20268.298.338.098.149,6388.14
6/02/20268.348.518.208.2026,7998.20
6/01/20268.478.538.208.2521,7248.25
5/29/20260.008.508.098.4627,0398.46
5/28/20268.388.758.178.5228,0968.52
5/27/20268.478.468.298.3423,2078.34
5/26/20268.418.568.298.3522,6588.35
5/22/20268.408.608.178.2558,4698.25
5/21/20268.398.678.308.5716,1958.57
5/20/20268.048.447.978.4424,7028.44