Skip to main content
Xilio Therapeutics, Inc. (XLO)
NASDAQ: XLO · Real-Time Price · USD
8.85
-0.04 (-0.45%)
At close: Jun 26, 2026, 4:00 PM EDT
9.05
+0.20 (2.26%)
After-hours: Jun 26, 2026, 4:10 PM EDT

Xilio Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20268.509.078.509.059.051.80%43,911
Jun 25, 20269.009.028.758.898.89-1.33%9,407
Jun 24, 20268.949.098.919.019.011.24%17,828
Jun 23, 20269.009.308.908.908.90-0.45%32,257
Jun 22, 20268.999.088.838.948.941.71%26,143
Jun 18, 20268.699.227.828.798.790.46%56,750
Jun 17, 20268.318.888.288.758.756.06%99,671
Jun 16, 20268.508.508.068.258.25-1.08%17,456
Jun 15, 20267.998.757.998.348.340.36%67,530
Jun 12, 20268.008.327.908.318.314.01%12,755
Jun 11, 20267.907.997.707.997.991.14%7,497
Jun 10, 20267.807.997.807.907.90-11,009
Jun 9, 20267.627.937.577.907.902.86%37,417
Jun 8, 20267.808.337.607.687.68-0.26%22,159
Jun 5, 20268.148.277.537.707.70-7.34%47,872
Jun 4, 20268.208.318.088.318.312.03%8,269
Jun 3, 20268.298.338.098.158.15-0.67%9,638
Jun 2, 20268.348.518.208.208.20-0.61%26,799
Jun 1, 20268.478.538.208.258.25-2.48%21,723
May 29, 20268.478.508.098.468.46-0.70%27,039
May 28, 20268.388.758.178.528.522.16%28,115
May 27, 20268.478.478.298.348.34-0.12%23,206
May 26, 20268.418.568.298.358.351.21%22,657
May 22, 20268.408.608.178.258.25-3.79%58,469
May 21, 20268.398.678.308.588.581.60%16,194
May 20, 20268.048.447.978.448.443.18%24,701
May 19, 20268.038.298.038.188.180.37%24,505
May 18, 20268.198.808.058.158.15-2.51%51,978
May 15, 20268.808.818.348.368.36-5.11%36,943
May 14, 20267.749.007.748.818.8113.53%724,727
May 13, 20267.907.937.757.767.760.39%23,044
May 12, 20267.737.927.697.737.73-25,631
May 11, 20267.918.007.727.737.73-0.13%20,003
May 8, 20267.757.917.607.747.74-0.90%22,946
May 7, 20267.997.997.807.817.81-1.14%6,962
May 6, 20267.708.057.707.907.902.46%19,604
May 5, 20268.338.657.407.717.71-7.44%78,926
May 4, 20268.308.668.308.338.330.12%39,126
May 1, 20267.848.507.778.328.325.05%50,102
Apr 30, 20267.748.077.657.927.921.67%25,593
Apr 29, 20267.868.167.557.797.79-1.64%31,252
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%33,350
Apr 23, 20268.678.678.338.478.47-1.51%28,115
Apr 22, 20268.638.638.408.608.600.94%22,174
Apr 21, 20268.538.628.088.528.520.83%27,039
Apr 20, 20268.628.638.278.458.45-1.40%68,335
Apr 17, 20268.618.768.318.578.572.63%40,392
Apr 16, 20268.198.778.198.358.35-0.60%23,653
Apr 15, 20268.578.748.338.408.40-2.21%36,060
Apr 14, 20268.678.678.328.598.591.54%26,220
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%60,964
Apr 7, 20268.438.738.208.508.500.47%30,688
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%46,040
Mar 31, 20268.338.888.338.418.412.13%72,609
Mar 30, 20268.488.518.028.248.24-1.02%13,743
Mar 27, 20268.578.798.308.328.32-4.15%25,207
Mar 26, 20268.629.258.418.688.681.76%58,858
Mar 25, 20268.278.638.278.538.531.91%44,794
Mar 24, 20267.808.657.808.378.376.49%73,223
Mar 23, 20267.998.117.757.867.86-39,988
Mar 20, 20267.257.997.167.867.867.82%107,440
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, 20267.068.096.687.667.667.26%134,364
Mar 13, 20267.167.467.007.147.14-0.23%30,803
Mar 12, 20267.147.466.477.167.16-5.31%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, 20267.927.927.317.587.58-0.59%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, 20267.627.827.427.517.51-1.27%10,268
Feb 25, 20267.667.757.387.617.61-0.46%25,316
Feb 24, 20267.498.187.427.657.65-0.96%36,102
Feb 23, 20267.767.877.357.727.72-2.96%14,542
Feb 20, 20268.198.197.707.967.95-0.32%6,250
Feb 19, 20268.118.117.617.987.98-0.14%14,073
Feb 18, 20267.868.267.627.997.992.50%25,434
Feb 17, 20267.987.987.307.807.80-4.02%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, 20267.477.757.327.647.640.91%17,028
Feb 6, 20267.287.687.147.577.574.04%32,454
Feb 5, 20267.537.567.137.287.28-4.82%54,348
Feb 4, 20267.767.947.497.657.65-1.34%21,482
Feb 3, 20268.068.127.437.757.75-5.79%33,017