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

Xilio Therapeutics Inc (NQ: XLO )

1.140 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 28, 2024 1.920 1.350 1.050 1.080 34,539,364 +0.44(+69.01%)
Mar 27, 2024 0.6510 0.6651 0.5800 0.6390 174,155 -0.02(-3.08%)
Mar 26, 2024 0.6929 0.7081 0.6351 0.6593 81,052 -0.04(-5.80%)
Mar 25, 2024 0.7025 0.7095 0.6650 0.6999 48,618 -0.01(-1.07%)
Mar 22, 2024 0.6873 0.7354 0.6522 0.7075 114,472 +0.01(+0.71%)
Mar 21, 2024 0.7000 0.7500 0.6995 0.7025 66,397 +0.01(+1.66%)
Mar 20, 2024 0.7000 0.7339 0.6801 0.6910 24,419 +0.01(+0.88%)
Mar 19, 2024 0.6510 0.7290 0.6510 0.6850 46,684 +0.01(+0.93%)
Mar 18, 2024 0.6800 0.7280 0.6414 0.6787 86,392 -0.01(-0.92%)
Mar 15, 2024 0.6310 0.6870 0.6310 0.6850 85,834 +0.04(+5.94%)
Mar 14, 2024 0.7110 0.7598 0.6080 0.6466 244,360 -0.05(-7.63%)
Mar 13, 2024 0.6800 0.7200 0.6542 0.7000 172,647 +0.03(+4.40%)
Mar 12, 2024 0.7700 0.7890 0.6450 0.6705 399,045 -0.09(-11.40%)
Mar 11, 2024 0.7810 0.8487 0.7010 0.7568 362,279 -0.07(-8.82%)
Mar 08, 2024 0.7830 0.8888 0.7690 0.8300 68,824 +0.03(+3.88%)
Mar 07, 2024 0.8900 0.9131 0.7650 0.7990 410,043 -0.02(-2.56%)
Mar 06, 2024 0.7900 0.9110 0.7900 0.8200 239,402 +0.03(+3.25%)
Mar 05, 2024 0.7153 0.8130 0.7105 0.7942 140,011 +0.06(+8.81%)
Mar 04, 2024 0.7300 0.7898 0.6958 0.7299 159,521 +0.01(+1.32%)
Mar 01, 2024 0.7600 0.8500 0.7200 0.7204 566,910 +0.01(+1.61%)
Feb 29, 2024 0.6600 0.7787 0.6600 0.7090 351,383 +0.05(+7.42%)
Feb 28, 2024 0.7000 0.7000 0.6428 0.6600 328,002 +0.04(+5.60%)
Feb 27, 2024 0.6086 0.6308 0.6086 0.6250 402,542 +0.03(+4.17%)
Feb 26, 2024 0.5900 0.6268 0.5500 0.6000 129,286 +0.02(+3.08%)
Feb 23, 2024 0.5826 0.5940 0.5650 0.5821 33,038 +0.03(+5.84%)
Feb 22, 2024 0.5800 0.5998 0.5340 0.5500 85,993 -0.02(-3.47%)
Feb 21, 2024 0.5774 0.6000 0.5551 0.5698 77,346 +0.02(+3.39%)
Feb 20, 2024 0.5927 0.6200 0.5444 0.5511 128,194 -0.06(-9.80%)
Feb 16, 2024 0.5494 0.6269 0.5494 0.6110 130,617 +0.02(+4.02%)
Feb 15, 2024 0.5703 0.6020 0.5305 0.5874 179,756 -0.01(-2.10%)
Feb 14, 2024 0.6201 0.6580 0.5001 0.6000 151,381 -0.03(-4.73%)
Feb 13, 2024 0.6442 0.6972 0.5996 0.6298 38,387 -0.00(-0.51%)
Feb 12, 2024 0.6801 0.6897 0.5906 0.6330 33,663 +0.00(+0.48%)
Feb 09, 2024 0.6177 0.6522 0.5928 0.6300 132,205 +0.03(+5.00%)
Feb 08, 2024 0.6402 0.6896 0.5851 0.6000 59,827 -0.06(-8.54%)
Feb 07, 2024 0.6528 0.6699 0.6382 0.6560 33,169 +0.04(+7.00%)
Feb 06, 2024 0.6755 0.6973 0.6006 0.6131 473,249 -0.06(-8.49%)
Feb 05, 2024 0.6790 0.6799 0.6005 0.6700 78,130 +0.01(+1.67%)
Feb 02, 2024 0.6601 0.6971 0.6250 0.6590 52,686 -0.01(-1.64%)
Feb 01, 2024 0.6644 0.6971 0.6500 0.6700 58,267 +0.02(+3.08%)
Jan 31, 2024 0.6301 0.6940 0.6190 0.6500 130,194 -0.02(-2.26%)
Jan 30, 2024 0.7100 0.7100 0.6650 0.6650 114,484 -0.00(-0.60%)
Jan 29, 2024 0.6824 0.6900 0.6401 0.6690 66,762 +0.02(+2.92%)
Jan 26, 2024 0.6700 0.7005 0.6120 0.6500 289,199 +0.01(+1.56%)
Jan 25, 2024 0.6657 0.6657 0.6190 0.6400 50,012 +0.01(+0.84%)
Jan 24, 2024 0.6000 0.6436 0.5924 0.6347 54,619 +0.02(+3.64%)
Jan 23, 2024 0.6437 0.6814 0.5990 0.6124 107,458 -0.05(-7.88%)
Jan 22, 2024 0.6502 0.7071 0.6493 0.6648 42,869 -0.01(-2.08%)
Jan 19, 2024 0.6757 0.7700 0.6600 0.6789 75,726 -0.01(-1.27%)
Jan 18, 2024 0.7049 0.7495 0.6761 0.6876 64,113 +0.00(+0.72%)
Jan 17, 2024 0.6601 0.7170 0.6601 0.6827 27,123 +0.03(+4.20%)
Jan 16, 2024 0.7200 0.7430 0.6261 0.6552 220,475 -0.09(-11.85%)
Jan 12, 2024 0.8400 0.8499 0.6650 0.7433 280,071 -0.07(-8.60%)
Jan 11, 2024 0.9499 0.9499 0.7855 0.8132 119,924 -0.07(-7.80%)
Jan 10, 2024 0.8800 0.9400 0.8635 0.8820 98,392 -0.02(-2.00%)
Jan 09, 2024 0.8900 0.9068 0.8330 0.9000 256,568 +0.04(+4.65%)
Jan 08, 2024 0.8400 0.8668 0.8000 0.8600 457,064 +0.00(+0.00%)
Jan 05, 2024 0.7500 0.8700 0.7500 0.8600 604,743 +0.14(+18.67%)
Jan 04, 2024 0.7100 0.7500 0.6633 0.7247 850,675 +0.04(+6.59%)
Jan 03, 2024 0.5900 0.6890 0.5900 0.6799 559,964 +0.10(+18.24%)
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.