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

Xilio Therapeutics Inc (NQ: XLO )

1.080 +0.150 (+16.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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, 2023 2.960 3.170 2.832 3.170 11,913 +0.22(+7.46%)
Mar 30, 2023 3.020 3.190 2.800 2.950 35,789 -0.06(-1.99%)
Mar 29, 2023 3.200 3.200 2.950 3.010 21,099 -0.10(-3.22%)
Mar 28, 2023 3.090 3.210 3.060 3.110 6,409 +0.08(+2.64%)
Mar 27, 2023 3.070 3.240 2.925 3.030 19,124 -0.05(-1.62%)
Mar 24, 2023 2.960 3.090 2.960 3.080 5,847 +0.11(+3.70%)
Mar 23, 2023 3.000 3.186 2.910 2.970 9,677 -0.03(-1.00%)
Mar 22, 2023 2.900 3.048 2.900 3.000 11,716 +0.09(+3.09%)
Mar 21, 2023 2.910 3.060 2.770 2.910 19,323 +0.04(+1.39%)
Mar 20, 2023 2.950 3.053 2.810 2.870 26,874 -0.07(-2.38%)
Mar 17, 2023 2.790 3.000 2.710 2.940 30,345 +0.13(+4.63%)
Mar 16, 2023 2.800 2.980 2.650 2.810 51,026 +0.05(+1.81%)
Mar 15, 2023 2.730 2.885 2.700 2.760 17,481 -0.04(-1.43%)
Mar 14, 2023 2.700 3.020 2.700 2.800 32,013 -0.12(-4.11%)
Mar 13, 2023 2.940 3.000 2.700 2.920 38,646 +0.14(+5.04%)
Mar 10, 2023 2.890 2.940 2.710 2.780 37,614 -0.09(-2.97%)
Mar 09, 2023 2.830 3.028 2.750 2.865 10,619 +0.02(+0.53%)
Mar 08, 2023 2.750 3.040 2.730 2.850 26,729 +0.10(+3.64%)
Mar 07, 2023 2.860 2.990 2.710 2.750 34,348 -0.15(-5.17%)
Mar 06, 2023 3.060 3.211 2.780 2.900 27,734 -0.14(-4.61%)
Mar 03, 2023 2.920 3.160 2.920 3.040 23,662 +0.08(+2.88%)
Mar 02, 2023 3.120 3.300 2.900 2.955 52,291 -0.23(-7.37%)
Mar 01, 2023 3.300 3.710 3.140 3.190 51,464 -0.42(-11.63%)
Feb 28, 2023 3.730 3.980 3.460 3.610 33,550 -0.09(-2.44%)
Feb 27, 2023 3.730 3.750 3.440 3.700 47,983 +0.20(+5.72%)
Feb 24, 2023 3.266 3.550 3.163 3.500 10,209 -0.14(-3.85%)
Feb 23, 2023 3.615 3.640 3.584 3.640 11,508 +0.09(+2.54%)
Feb 22, 2023 3.680 3.680 3.474 3.550 31,171 -0.05(-1.39%)
Feb 21, 2023 3.600 3.730 3.590 3.600 67,020 +0.02(+0.56%)
Feb 17, 2023 3.200 3.580 3.110 3.580 45,967 +0.33(+10.15%)
Feb 16, 2023 3.260 3.580 3.190 3.250 42,359 +0.07(+2.20%)
Feb 15, 2023 3.150 3.190 3.050 3.180 8,776 +0.06(+1.92%)
Feb 14, 2023 3.050 3.270 2.900 3.120 17,055 +0.15(+5.05%)
Feb 13, 2023 3.060 3.080 2.919 2.970 18,100 -0.03(-1.00%)
Feb 10, 2023 3.150 3.170 2.850 3.000 25,527 -0.15(-4.87%)
Feb 09, 2023 3.410 3.410 3.030 3.154 53,106 -0.23(-6.70%)
Feb 08, 2023 3.550 3.550 3.261 3.380 33,872 -0.19(-5.32%)
Feb 07, 2023 3.500 3.770 3.440 3.570 24,780 +0.07(+2.00%)
Feb 06, 2023 3.590 3.709 3.500 3.500 21,048 -0.12(-3.31%)
Feb 03, 2023 3.600 3.780 3.510 3.620 31,276 -0.11(-2.95%)
Feb 02, 2023 3.700 3.990 3.540 3.730 24,445 +0.03(+0.81%)
Feb 01, 2023 3.580 3.720 3.500 3.700 41,534 +0.05(+1.37%)
Jan 31, 2023 4.060 4.065 3.500 3.650 144,667 -0.32(-8.06%)
Jan 30, 2023 4.420 4.498 3.910 3.970 120,123 -0.31(-7.24%)
Jan 27, 2023 4.000 4.340 3.950 4.280 113,232 +0.15(+3.63%)
Jan 26, 2023 4.010 4.920 4.000 4.130 623,370 +0.19(+4.82%)
Jan 25, 2023 3.000 3.950 3.000 3.940 511,887 +1.06(+36.92%)
Jan 24, 2023 2.770 2.970 2.760 2.877 12,140 +0.08(+2.77%)
Jan 23, 2023 2.790 2.891 2.744 2.800 15,990 +0.01(+0.36%)
Jan 20, 2023 2.540 2.800 2.510 2.790 10,482 +0.06(+2.25%)
Jan 19, 2023 2.760 2.780 2.515 2.728 22,500 +0.06(+2.19%)
Jan 18, 2023 2.730 2.800 2.530 2.670 19,393 -0.05(-1.95%)
Jan 17, 2023 2.717 2.778 2.620 2.723 6,757 +0.06(+2.37%)
Jan 13, 2023 2.790 2.853 2.600 2.660 45,945 -0.08(-2.92%)
Jan 12, 2023 2.810 2.990 2.610 2.740 40,725 +0.04(+1.48%)
Jan 11, 2023 2.600 2.991 2.490 2.700 23,290 -0.16(-5.64%)
Jan 10, 2023 2.810 3.090 2.663 2.861 67,949 +0.02(+0.75%)
Jan 09, 2023 2.760 2.850 2.755 2.840 8,465 +0.12(+4.51%)
Jan 06, 2023 2.800 2.870 2.520 2.717 96,551 -0.11(-3.84%)
Jan 05, 2023 2.750 2.830 2.673 2.826 10,178 +0.02(+0.57%)
Jan 04, 2023 2.700 2.810 2.650 2.810 28,458 +0.12(+4.46%)
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.