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

Xilio Therapeutics Inc (NQ: XLO )

1.040 -0.020 (-1.89%)
Streaming Delayed Price Updated: 2:50 PM 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 (%)
Jul 31, 2023 2.890 2.890 2.775 2.860 2,813 -0.03(-1.04%)
Jul 28, 2023 2.930 2.930 2.630 2.890 6,080 +0.12(+4.33%)
Jul 27, 2023 2.647 2.770 2.647 2.770 680 -0.05(-1.77%)
Jul 26, 2023 2.820 2.820 2.820 2.820 709 -0.01(-0.35%)
Jul 25, 2023 2.830 2.830 2.640 2.830 4,052 +0.09(+3.28%)
Jul 24, 2023 2.840 2.840 2.740 2.740 2,071 -0.11(-3.86%)
Jul 21, 2023 2.750 2.938 2.730 2.850 31,685 +0.10(+3.64%)
Jul 20, 2023 2.701 2.750 2.701 2.750 9,612 +0.09(+3.38%)
Jul 19, 2023 2.750 2.750 2.620 2.660 11,130 -0.05(-1.84%)
Jul 18, 2023 2.730 2.750 2.590 2.710 9,007 -0.04(-1.45%)
Jul 17, 2023 2.650 2.750 2.590 2.750 14,003 +0.10(+3.77%)
Jul 14, 2023 2.720 2.750 2.640 2.650 12,874 -0.01(-0.38%)
Jul 13, 2023 2.720 2.720 2.630 2.660 11,528 -0.06(-2.21%)
Jul 12, 2023 2.600 2.720 2.460 2.720 8,242 +0.08(+3.03%)
Jul 11, 2023 2.570 2.740 2.550 2.640 6,445 +0.03(+1.15%)
Jul 10, 2023 2.790 2.790 2.510 2.610 27,958 -0.13(-4.74%)
Jul 07, 2023 2.600 2.790 2.580 2.740 16,969 +0.17(+6.61%)
Jul 06, 2023 2.620 2.650 2.570 2.570 1,872 -0.10(-3.75%)
Jul 05, 2023 2.740 2.760 2.620 2.670 9,996 -0.01(-0.50%)
Jul 03, 2023 2.683 2.683 2.683 2.683 359 +0.06(+2.42%)
Jun 30, 2023 2.700 2.780 2.550 2.620 10,231 -0.08(-2.96%)
Jun 29, 2023 2.700 2.700 2.530 2.700 9,649 +0.07(+2.66%)
Jun 28, 2023 2.630 2.685 2.611 2.630 2,288 +0.02(+0.77%)
Jun 27, 2023 2.670 2.700 2.590 2.610 8,411 -0.09(-3.33%)
Jun 26, 2023 2.800 2.900 2.700 2.700 10,528 -0.04(-1.46%)
Jun 23, 2023 2.660 2.970 2.550 2.740 56,899 +0.02(+0.74%)
Jun 22, 2023 2.880 2.970 2.718 2.720 53,016 -0.25(-8.42%)
Jun 21, 2023 2.750 2.970 2.610 2.970 32,341 +0.00(+0.00%)
Jun 20, 2023 2.940 2.980 2.920 2.970 4,814 -0.03(-1.00%)
Jun 16, 2023 2.720 3.000 2.550 3.000 44,753 +0.27(+9.89%)
Jun 15, 2023 2.620 2.730 2.530 2.730 33,206 +0.18(+7.06%)
Jun 14, 2023 2.540 2.584 2.260 2.550 57,178 -0.03(-1.16%)
Jun 13, 2023 2.770 2.830 2.580 2.580 89,292 -0.22(-7.86%)
Jun 12, 2023 2.920 2.920 2.660 2.800 14,673 -0.06(-2.10%)
Jun 09, 2023 3.250 3.250 2.850 2.860 3,692 -0.15(-4.83%)
Jun 08, 2023 2.850 3.040 2.819 3.005 11,261 +0.19(+6.94%)
Jun 07, 2023 2.960 2.960 2.790 2.810 13,940 -0.21(-6.80%)
Jun 06, 2023 3.080 3.080 2.910 3.015 7,902 -0.07(-2.28%)
Jun 05, 2023 2.970 3.085 2.740 3.085 32,704 +0.11(+3.53%)
Jun 02, 2023 2.930 2.980 2.870 2.980 23,581 +0.07(+2.41%)
Jun 01, 2023 3.060 3.130 2.910 2.910 12,895 -0.14(-4.59%)
May 31, 2023 3.050 3.050 3.040 3.050 1,450 +0.00(+0.00%)
May 30, 2023 3.250 3.250 3.040 3.050 3,936 -0.01(-0.33%)
May 26, 2023 3.180 3.180 3.050 3.060 3,477 -0.01(-0.33%)
May 25, 2023 3.110 3.149 3.050 3.070 1,383 -0.10(-3.15%)
May 24, 2023 3.160 3.170 3.150 3.170 8,852 +0.12(+3.93%)
May 23, 2023 3.170 3.170 3.050 3.050 1,585 -0.10(-3.17%)
May 22, 2023 3.200 3.200 3.105 3.150 4,151 -0.04(-1.25%)
May 19, 2023 3.150 3.250 3.050 3.190 8,819 +0.05(+1.59%)
May 18, 2023 3.070 3.170 3.040 3.140 5,524 +0.01(+0.32%)
May 17, 2023 3.110 3.140 3.040 3.130 5,192 -0.01(-0.32%)
May 16, 2023 3.070 3.140 3.020 3.140 3,154 +0.07(+2.28%)
May 15, 2023 3.110 3.140 3.040 3.070 6,837 -0.10(-3.15%)
May 12, 2023 3.150 3.200 3.030 3.170 18,874 -0.03(-0.94%)
May 11, 2023 3.100 3.200 3.090 3.200 35,734 +0.00(+0.00%)
May 10, 2023 3.100 3.200 3.100 3.200 20,218 +0.00(+0.00%)
May 09, 2023 3.070 3.200 3.020 3.200 32,162 +0.07(+2.14%)
May 08, 2023 3.160 3.190 3.133 3.133 3,676 +0.01(+0.42%)
May 05, 2023 3.120 3.190 3.020 3.120 27,649 +0.19(+6.48%)
May 04, 2023 3.040 3.070 2.920 2.930 10,014 -0.15(-4.87%)
May 03, 2023 3.230 3.230 3.035 3.080 5,367 -0.11(-3.45%)
May 02, 2023 3.220 3.240 3.090 3.190 6,763 +0.07(+2.24%)
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.