Skip to main content
Xilio Therapeutics, Inc. (XLO)
NASDAQ: XLO · Real-Time Price · USD
0.557
+0.027 (5.06%)
At close: Mar 9, 2026, 4:00 PM EDT
0.530
-0.027 (-4.81%)
After-hours: Mar 9, 2026, 4:00 PM EDT

Xilio Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.540.570.530.56-5.06%475,556
Mar 6, 20260.540.550.530.530.53-2.11%445,934
Mar 5, 20260.570.570.520.540.54-0.59%296,728
Mar 4, 20260.530.560.520.540.543.18%300,804
Mar 3, 20260.540.570.520.530.53-2.40%234,892
Mar 2, 20260.520.560.510.540.542.37%532,590
Feb 27, 20260.540.550.530.530.53-1.57%975,737
Feb 26, 20260.540.560.530.540.54-1.27%143,753
Feb 25, 20260.550.550.530.540.54-0.46%350,523
Feb 24, 20260.530.580.530.550.55-0.96%500,299
Feb 23, 20260.550.560.530.550.55-2.96%203,488
Feb 20, 20260.590.590.550.570.57-0.32%87,500
Feb 19, 20260.580.580.540.570.57-0.14%196,879
Feb 18, 20260.560.590.540.570.572.50%352,252
Feb 17, 20260.570.570.520.560.56-4.02%501,365
Feb 13, 20260.580.600.560.580.58-2.68%333,149
Feb 12, 20260.560.610.520.600.6011.44%1,775,631
Feb 11, 20260.540.540.500.540.54-1.20%356,498
Feb 10, 20260.550.570.520.540.54-0.79%447,788
Feb 9, 20260.530.550.520.550.550.91%236,133
Feb 6, 20260.520.550.510.540.544.04%454,194
Feb 5, 20260.540.540.510.520.52-4.82%760,872
Feb 4, 20260.550.570.540.550.55-1.34%300,759
Feb 3, 20260.580.580.530.550.55-5.79%462,245
Feb 2, 20260.600.600.540.590.59-1.23%915,598
Jan 30, 20260.600.600.580.590.59-2.46%524,792
Jan 29, 20260.630.630.600.610.61-1.26%457,985
Jan 28, 20260.620.620.610.620.620.44%342,224
Jan 27, 20260.630.640.610.620.62-2.69%130,026
Jan 26, 20260.640.640.610.630.630.51%164,851
Jan 23, 20260.640.650.620.630.631.85%718,439
Jan 22, 20260.600.630.570.620.623.40%1,714,432
Jan 21, 20260.630.630.590.600.60-4.62%600,201
Jan 20, 20260.630.630.610.630.63-2.20%433,521
Jan 16, 20260.650.650.630.640.64-132,882
Jan 15, 20260.660.660.630.640.64-0.88%521,131
Jan 14, 20260.660.670.640.650.65-1.52%224,950
Jan 13, 20260.660.690.650.660.66-1.61%220,047
Jan 12, 20260.710.710.660.670.67-1.99%157,605
Jan 9, 20260.740.740.680.680.68-6.01%564,817
Jan 8, 20260.710.740.710.720.722.60%323,290
Jan 7, 20260.700.720.700.710.711.45%383,016
Jan 6, 20260.680.720.680.700.702.76%618,145
Jan 5, 20260.680.690.660.680.680.70%209,358
Jan 2, 20260.650.690.640.670.674.92%377,297
Dec 31, 20250.630.660.630.640.64-1.55%272,850
Dec 30, 20250.660.660.630.650.650.05%335,258
Dec 29, 20250.650.660.640.650.65-1.80%407,445
Dec 26, 20250.670.670.660.660.66-0.51%218,489
Dec 24, 20250.660.670.660.670.670.47%366,962
Dec 23, 20250.660.670.650.660.660.06%110,710
Dec 22, 20250.670.680.650.660.66-1.08%215,021
Dec 19, 20250.650.680.650.670.672.92%155,420
Dec 18, 20250.650.670.630.650.65-0.05%341,928
Dec 17, 20250.650.660.640.650.650.05%346,044
Dec 16, 20250.650.680.640.650.65-247,354
Dec 15, 20250.690.700.640.650.65-4.57%1,448,375
Dec 12, 20250.710.730.670.680.68-4.11%678,391
Dec 11, 20250.720.730.710.710.71-1.09%705,378
Dec 10, 20250.730.730.710.720.72-1.93%506,007
Dec 9, 20250.730.740.710.730.730.30%474,610
Dec 8, 20250.700.730.680.730.73-0.03%1,257,818
Dec 5, 20250.730.740.690.730.73-1.46%1,190,466
Dec 4, 20250.720.750.700.740.744.96%785,241
Dec 3, 20250.700.740.690.710.71-0.10%506,414
Dec 2, 20250.720.740.700.710.71-4.44%422,941
Dec 1, 20250.750.760.730.740.74-2.39%217,583
Nov 28, 20250.760.760.750.760.761.00%108,029
Nov 26, 20250.760.770.750.750.75-0.62%143,061
Nov 25, 20250.750.760.750.750.750.33%283,630
Nov 24, 20250.750.760.740.750.75-0.09%198,839
Nov 21, 20250.750.760.740.750.750.40%232,415
Nov 20, 20250.800.800.730.750.75-7.06%927,160
Nov 19, 20250.750.810.740.810.817.60%589,020
Nov 18, 20250.720.760.710.750.753.53%280,611
Nov 17, 20250.710.730.680.720.722.43%612,020
Nov 14, 20250.660.720.660.710.710.81%450,894
Nov 13, 20250.750.750.650.700.70-9.28%1,534,683
Nov 12, 20250.770.790.750.770.77-2.66%389,364
Nov 11, 20250.790.800.740.790.79-1.29%857,359
Nov 10, 20250.830.840.760.800.80-0.27%1,339,889
Nov 7, 20250.850.850.770.810.81-2.96%1,915,750
Nov 6, 20250.800.850.780.830.831.99%1,536,639
Nov 5, 20250.800.830.800.820.821.70%1,151,973
Nov 4, 20250.850.860.790.800.80-5.66%1,059,716
Nov 3, 20250.800.880.800.850.856.68%1,577,251
Oct 31, 20250.830.830.770.800.80-0.86%779,379
Oct 30, 20250.830.900.770.800.80-0.79%2,727,629
Oct 29, 20250.820.830.780.810.81-1.22%449,697
Oct 28, 20250.840.850.810.820.82-1.26%479,656
Oct 27, 20250.810.840.790.830.835.13%1,044,555
Oct 24, 20250.780.800.770.790.792.19%402,131
Oct 23, 20250.750.780.720.770.772.70%525,495
Oct 22, 20250.750.850.740.750.75-0.34%815,175
Oct 21, 20250.790.790.750.760.760.23%382,622
Oct 20, 20250.780.790.750.750.751.41%462,138
Oct 17, 20250.750.780.740.740.74-1.95%356,548
Oct 16, 20250.810.810.750.760.76-4.05%264,046
Oct 15, 20250.760.800.740.790.794.08%429,169
Oct 14, 20250.770.780.750.760.76-2.19%347,577