Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Xilio Therapeutics Inc (NQ: XLO )

1.060 -0.060 (-5.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 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 (%)
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%)
Mar 01, 2022 12.29 12.29 10.84 10.89 16,695 -0.89(-7.56%)
Feb 28, 2022 12.55 12.98 11.67 11.78 22,096 -1.37(-10.42%)
Feb 25, 2022 11.69 13.32 11.75 13.15 17,863 +1.14(+9.49%)
Feb 24, 2022 12.12 12.34 11.49 12.01 28,953 +0.55(+4.80%)
Feb 23, 2022 12.73 13.67 11.36 11.46 23,870 -1.20(-9.48%)
Feb 22, 2022 13.21 13.51 12.50 12.66 14,476 -0.90(-6.64%)
Feb 18, 2022 13.56 0 -0.45(-3.21%)
Feb 17, 2022 13.95 14.86 13.72 14.01 21,558 -0.48(-3.31%)
Feb 16, 2022 14.12 14.70 12.71 14.49 32,385 -0.05(-0.34%)
Feb 15, 2022 12.01 14.81 10.81 14.54 31,404 +1.19(+8.91%)
Feb 14, 2022 13.99 13.99 12.10 13.35 41,581 +0.02(+0.15%)
Feb 11, 2022 13.04 13.75 11.87 13.33 50,004 +0.47(+3.65%)
Feb 10, 2022 10.87 13.95 10.62 12.86 81,606 +1.94(+17.77%)
Feb 09, 2022 10.94 10.94 10.16 10.92 19,111 +0.26(+2.44%)
Feb 08, 2022 10.44 11.13 9.590 10.66 14,506 +0.22(+2.11%)
Feb 07, 2022 10.43 10.44 10.25 10.44 4,722 +0.32(+3.16%)
Feb 04, 2022 10.09 10.53 9.490 10.12 23,201 +0.15(+1.50%)
Feb 03, 2022 10.30 9.880 9.970 15,784 -0.33(-3.20%)
Feb 02, 2022 12.89 12.89 10.13 10.30 40,217 -2.36(-18.64%)
Feb 01, 2022 13.98 13.98 12.09 12.66 90,633 -0.95(-6.98%)
Jan 31, 2022 13.42 13.61 25,937 +0.19(+1.42%)
Jan 28, 2022 14.34 14.34 13.26 13.42 13,812 -0.89(-6.22%)
Jan 27, 2022 14.31 15.80 13.32 14.31 78,155 +0.38(+2.73%)
Jan 26, 2022 14.49 14.74 13.41 13.93 14,940 -0.27(-1.90%)
Jan 25, 2022 14.11 15.10 13.59 14.20 11,521 -0.20(-1.39%)
Jan 24, 2022 13.02 14.45 13.02 14.40 20,320 +0.78(+5.73%)
Jan 21, 2022 15.13 15.13 13.52 13.62 17,894 -1.75(-11.39%)
Jan 20, 2022 13.62 16.34 13.62 15.37 66,882 +1.37(+9.79%)
Jan 19, 2022 14.00 14.29 13.25 14.00 23,222 +0.40(+2.94%)
Jan 18, 2022 14.68 14.68 13.50 13.60 13,655 -0.92(-6.34%)
Jan 14, 2022 14.52 0 +0.56(+4.01%)
Jan 13, 2022 13.88 14.33 13.88 13.96 11,163 -0.51(-3.52%)
Jan 12, 2022 16.24 16.24 13.96 14.47 41,036 -1.07(-6.89%)
Jan 11, 2022 15.02 15.77 14.96 15.54 13,229 +0.74(+5.00%)
Jan 10, 2022 14.65 15.22 13.53 14.80 26,437 +0.48(+3.35%)
Jan 07, 2022 13.80 14.66 13.55 14.32 34,018 -0.01(-0.07%)
Jan 06, 2022 15.00 15.80 13.26 14.33 68,538 -0.62(-4.15%)
Jan 05, 2022 15.59 16.07 14.69 14.95 39,607 -0.97(-6.09%)
Jan 04, 2022 16.00 16.05 15.20 15.92 76,133 -0.13(-0.81%)
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.