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

Xilio Therapeutics Inc (NQ: XLO )

1.050 -0.010 (-0.94%)
Streaming Delayed Price Updated: 11:53 AM EDT, Jun 13, 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 (%)
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%)
Jan 03, 2023 2.700 2.750 2.500 2.690 20,741 +0.00(+0.00%)
Dec 30, 2022 2.417 2.700 2.417 2.690 29,396 +0.23(+9.35%)
Dec 29, 2022 2.455 2.679 2.455 2.460 39,437 +0.08(+3.36%)
Dec 28, 2022 2.570 2.570 2.330 2.380 127,281 -0.08(-3.45%)
Dec 27, 2022 2.350 2.570 2.350 2.465 20,495 +0.11(+4.89%)
Dec 23, 2022 2.060 2.350 2.030 2.350 20,840 +0.31(+14.91%)
Dec 22, 2022 1.970 2.065 1.950 2.045 12,092 +0.05(+2.76%)
Dec 21, 2022 2.080 2.080 1.950 1.990 42,835 +0.02(+1.02%)
Dec 20, 2022 2.100 2.216 1.970 1.970 59,385 -0.10(-4.83%)
Dec 19, 2022 2.230 2.250 2.030 2.070 27,376 -0.27(-11.54%)
Dec 16, 2022 2.500 2.510 2.245 2.340 26,418 +0.06(+2.63%)
Dec 15, 2022 2.250 2.460 2.230 2.280 16,334 -0.10(-4.20%)
Dec 14, 2022 2.510 2.539 2.320 2.380 12,515 -0.03(-1.24%)
Dec 13, 2022 2.310 2.619 2.310 2.410 7,847 +0.06(+2.55%)
Dec 12, 2022 2.690 2.690 2.270 2.350 14,498 +0.05(+2.17%)
Dec 09, 2022 2.430 2.540 2.200 2.300 5,199 -0.02(-0.86%)
Dec 08, 2022 2.363 2.363 2.170 2.320 5,558 +0.09(+4.04%)
Dec 07, 2022 2.250 2.740 2.110 2.230 25,530 -0.05(-2.19%)
Dec 06, 2022 2.290 2.360 2.120 2.280 28,256 -0.19(-7.69%)
Dec 05, 2022 2.430 2.730 2.400 2.470 8,353 +0.04(+1.65%)
Dec 02, 2022 2.440 2.768 2.220 2.430 30,836 +0.04(+1.67%)
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.