Skip to main content
Xilio Therapeutics, Inc. (XLO)
NASDAQ: XLO · Real-Time Price · USD
7.92
-0.26 (-3.18%)
Apr 28, 2026, 4:00 PM EDT - Market closed

Xilio Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20268.258.277.887.927.92-3.18%33,744
Apr 27, 20268.388.568.108.188.18-1.56%32,352
Apr 24, 20268.468.468.078.318.31-1.89%33,146
Apr 23, 20268.678.678.338.478.47-1.51%27,794
Apr 22, 20268.638.638.408.608.600.94%22,150
Apr 21, 20268.538.628.088.528.520.83%27,029
Apr 20, 20268.628.638.278.458.45-1.40%68,310
Apr 17, 20268.618.768.318.578.572.63%39,750
Apr 16, 20268.198.778.198.358.35-0.60%23,138
Apr 15, 20268.578.748.338.408.40-2.21%36,060
Apr 14, 20268.678.678.328.598.591.54%23,197
Apr 13, 20268.508.908.418.468.46-0.59%20,595
Apr 10, 20268.528.818.478.518.51-0.58%12,655
Apr 9, 20268.688.688.558.568.56-1.50%10,140
Apr 8, 20268.998.998.468.698.692.24%60,923
Apr 7, 20268.438.738.208.508.500.47%29,688
Apr 6, 20268.509.208.448.468.46-0.59%27,802
Apr 2, 20268.308.578.208.518.510.35%25,998
Apr 1, 20268.548.808.468.488.480.83%45,990
Mar 31, 20268.338.888.338.418.412.13%72,406
Mar 30, 20268.488.518.028.248.24-1.02%13,433
Mar 27, 20268.578.798.308.328.32-4.15%25,089
Mar 26, 20268.629.258.418.688.681.76%58,838
Mar 25, 20268.278.638.278.538.531.91%44,753
Mar 24, 20267.808.657.808.378.376.49%73,092
Mar 23, 20267.998.117.757.867.86-39,977
Mar 20, 20267.257.997.167.867.867.82%107,434
Mar 19, 20267.497.787.207.297.29-4.08%51,629
Mar 18, 20267.387.907.387.607.602.29%30,146
Mar 17, 20267.637.817.277.437.43-3.00%53,971
Mar 16, 20267.068.096.687.667.667.27%134,364
Mar 13, 20267.167.467.007.147.14-0.24%30,803
Mar 12, 20267.147.466.477.167.16-5.32%98,799
Mar 11, 20268.058.057.527.567.56-3.57%19,957
Mar 10, 20267.637.927.507.847.843.70%30,671
Mar 9, 20267.558.017.427.567.561.89%39,750
Mar 6, 20267.567.707.387.427.42-2.11%32,465
Mar 5, 20267.927.927.317.587.58-0.58%21,587
Mar 4, 20267.387.847.237.627.623.18%21,501
Mar 3, 20267.508.017.287.397.39-2.40%16,850
Mar 2, 20267.327.907.197.577.572.37%38,085
Feb 27, 20267.567.707.357.407.40-1.57%69,709
Feb 26, 20267.627.827.427.517.51-1.26%10,268
Feb 25, 20267.667.757.387.617.61-0.46%25,316
Feb 24, 20267.498.187.427.657.65-0.97%36,102
Feb 23, 20267.767.877.357.727.72-2.95%14,542
Feb 20, 20268.198.197.707.967.95-0.31%6,250
Feb 19, 20268.118.117.617.987.98-0.14%14,073
Feb 18, 20267.868.267.627.997.992.49%25,434
Feb 17, 20267.987.987.307.807.80-4.01%36,311
Feb 13, 20268.128.447.798.128.12-2.68%23,802
Feb 12, 20267.848.487.288.358.3511.44%127,360
Feb 11, 20267.527.577.047.497.49-1.20%25,468
Feb 10, 20267.707.967.327.587.58-0.79%31,984
Feb 9, 20267.477.757.327.647.640.90%17,028
Feb 6, 20267.287.687.147.577.574.04%32,454
Feb 5, 20267.537.567.137.287.28-4.81%54,348
Feb 4, 20267.767.947.497.657.65-1.33%21,482
Feb 3, 20268.068.127.437.757.75-5.79%33,017
Feb 2, 20268.388.387.498.238.23-1.24%65,399
Jan 30, 20268.408.468.068.338.33-2.46%37,485
Jan 29, 20268.818.818.408.548.54-1.26%32,713
Jan 28, 20268.618.748.558.658.650.44%24,444
Jan 27, 20268.858.968.478.618.61-2.69%9,287
Jan 26, 20268.908.908.528.858.850.51%11,775
Jan 23, 20268.969.098.628.808.801.84%51,317
Jan 22, 20268.408.828.038.648.643.41%122,459
Jan 21, 20268.828.888.268.368.36-4.62%42,871
Jan 20, 20268.868.868.548.768.76-2.20%30,965
Jan 16, 20269.109.108.888.968.96-9,491
Jan 15, 20269.179.178.828.968.96-0.88%37,223
Jan 14, 20269.189.338.979.049.04-1.52%16,067
Jan 13, 20269.249.629.109.189.18-1.61%15,717
Jan 12, 20269.939.939.249.339.33-1.99%11,257
Jan 9, 202610.3610.369.529.529.52-6.01%40,344
Jan 8, 20269.9510.429.9410.1310.132.59%23,092
Jan 7, 20269.8010.079.809.879.871.46%27,358
Jan 6, 20269.4710.039.459.739.732.76%44,153
Jan 5, 20269.479.659.199.479.470.70%14,954
Jan 2, 20269.109.598.969.409.404.92%26,949
Dec 31, 20258.859.208.858.968.96-1.55%19,489
Dec 30, 20259.249.248.859.109.100.04%23,947
Dec 29, 20259.149.279.029.109.10-1.80%29,103
Dec 26, 20259.449.459.179.279.27-0.50%15,606
Dec 24, 20259.279.449.279.319.310.46%26,211
Dec 23, 20259.279.389.119.279.270.06%7,907
Dec 22, 20259.429.539.129.279.27-1.08%15,358
Dec 19, 20259.109.509.109.379.372.92%11,101
Dec 18, 20259.129.318.829.109.10-0.04%24,423
Dec 17, 20259.129.308.929.109.100.04%24,717
Dec 16, 20259.159.468.949.109.10-17,668
Dec 15, 20259.669.778.939.109.10-4.56%103,455
Dec 12, 20259.9510.159.399.549.54-4.11%48,456
Dec 11, 202510.1110.289.949.949.94-1.08%50,384
Dec 10, 202510.2210.259.9510.0510.05-1.93%36,143
Dec 9, 202510.1910.369.8910.2510.250.30%33,900
Dec 8, 20259.7310.269.5210.2210.22-0.03%89,844
Dec 5, 202510.2110.319.6610.2210.22-1.46%85,033
Dec 4, 202510.0910.499.8010.3710.374.96%56,088
Dec 3, 20259.8110.369.669.889.88-0.10%36,172