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

Xilio Therapeutics Inc (NQ: XLO )

0.8816 -0.0104 (-1.17%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 25, 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 (%)
Nov 25, 2024 0.9000 0.9272 0.8800 0.8816 178,920 -0.01(-1.17%)
Nov 22, 2024 0.9100 0.9400 0.8700 0.8920 189,522 -0.03(-3.04%)
Nov 21, 2024 0.9400 0.9411 0.8510 0.9200 202,153 -0.02(-2.25%)
Nov 20, 2024 0.9900 1.000 0.9254 0.9412 298,672 -0.08(-7.73%)
Nov 19, 2024 1.030 1.030 0.9720 1.020 140,131 +0.05(+4.91%)
Nov 18, 2024 1.060 1.080 0.9652 0.9723 77,657 -0.07(-6.51%)
Nov 15, 2024 0.9400 1.100 0.8100 1.040 407,917 +0.08(+8.64%)
Nov 14, 2024 0.9842 1.040 0.9020 0.9573 125,037 -0.04(-4.04%)
Nov 13, 2024 1.070 1.090 0.9786 0.9976 65,033 -0.08(-7.63%)
Nov 12, 2024 1.100 1.120 1.050 1.080 80,049 -0.01(-0.92%)
Nov 11, 2024 0.9900 1.150 0.9800 1.090 166,143 +0.10(+10.09%)
Nov 08, 2024 0.9900 1.030 0.9800 0.9901 206,853 -0.05(-4.80%)
Nov 07, 2024 1.270 1.290 0.9000 1.040 1,217,580 -0.25(-19.38%)
Nov 06, 2024 1.340 1.340 1.200 1.290 256,746 -0.02(-1.53%)
Nov 05, 2024 1.450 1.450 1.250 1.310 416,320 -0.13(-9.03%)
Nov 04, 2024 1.330 1.540 1.320 1.440 745,345 +0.12(+9.09%)
Nov 01, 2024 1.290 1.335 1.210 1.320 300,948 +0.05(+3.94%)
Oct 31, 2024 1.340 1.365 1.210 1.270 531,477 -0.10(-7.30%)
Oct 30, 2024 1.050 1.400 1.035 1.370 3,470,727 +0.38(+38.38%)
Oct 29, 2024 1.030 1.047 0.9497 0.9900 135,512 -0.04(-3.88%)
Oct 28, 2024 0.9600 1.080 0.9600 1.030 288,488 +0.08(+8.42%)
Oct 25, 2024 0.9211 0.9898 0.9211 0.9500 168,429 +0.02(+2.59%)
Oct 24, 2024 0.9049 0.9944 0.9049 0.9260 101,012 +0.07(+7.67%)
Oct 23, 2024 0.9600 1.010 0.8600 0.8600 257,239 -0.11(-10.97%)
Oct 22, 2024 0.7900 1.020 0.7900 0.9660 378,549 +0.16(+19.38%)
Oct 21, 2024 0.7900 0.8350 0.7714 0.8092 121,729 +0.03(+3.88%)
Oct 18, 2024 0.7310 0.8100 0.7310 0.7790 155,612 -0.01(-1.39%)
Oct 17, 2024 0.8200 0.8202 0.7700 0.7900 55,769 -0.01(-1.25%)
Oct 16, 2024 0.8300 0.8299 0.7760 0.8000 91,546 +0.00(+0.00%)
Oct 15, 2024 0.7900 0.8390 0.7525 0.8000 102,069 +0.02(+3.09%)
Oct 14, 2024 0.8400 0.8437 0.7701 0.7760 92,825 -0.03(-3.12%)
Oct 11, 2024 0.7600 0.8364 0.7600 0.8010 116,933 +0.01(+1.65%)
Oct 10, 2024 0.8000 0.8279 0.7613 0.7880 24,247 -0.00(-0.25%)
Oct 09, 2024 0.7600 0.8380 0.7600 0.7900 45,176 +0.04(+5.03%)
Oct 08, 2024 0.7815 0.8249 0.7510 0.7522 48,784 -0.05(-5.98%)
Oct 07, 2024 0.7919 0.8500 0.7800 0.8000 141,531 +0.02(+2.56%)
Oct 04, 2024 0.7539 0.7800 0.7240 0.7800 133,243 +0.05(+7.51%)
Oct 03, 2024 0.7500 0.7761 0.7113 0.7255 171,547 -0.03(-4.26%)
Oct 02, 2024 0.7697 0.7758 0.7150 0.7578 153,908 +0.01(+1.04%)
Oct 01, 2024 0.7550 0.7901 0.7406 0.7500 121,461 -0.04(-4.79%)
Sep 30, 2024 0.7595 0.7910 0.7464 0.7877 62,937 +0.02(+3.26%)
Sep 27, 2024 0.7700 0.7823 0.7312 0.7628 79,767 +0.01(+1.44%)
Sep 26, 2024 0.7520 0.8084 0.7311 0.7520 126,154 -0.00(-0.01%)
Sep 25, 2024 0.7700 0.7800 0.7500 0.7521 36,547 +0.02(+2.65%)
Sep 24, 2024 0.7500 0.7870 0.7218 0.7327 156,959 -0.02(-3.06%)
Sep 23, 2024 0.8199 0.8200 0.7505 0.7558 59,048 -0.02(-2.98%)
Sep 20, 2024 0.7862 0.8200 0.7464 0.7790 504,184 -0.00(-0.42%)
Sep 19, 2024 0.8158 0.8600 0.7800 0.7823 279,344 -0.03(-3.98%)
Sep 18, 2024 0.7800 0.8700 0.7800 0.8147 109,150 +0.00(+0.58%)
Sep 17, 2024 0.7832 0.8475 0.7440 0.8100 443,656 -0.00(-0.34%)
Sep 16, 2024 0.7954 0.8501 0.7954 0.8128 11,529 -0.01(-0.88%)
Sep 13, 2024 0.8400 0.8709 0.7912 0.8200 273,679 +0.00(+0.00%)
Sep 12, 2024 0.7900 0.8500 0.7646 0.8200 191,540 +0.04(+5.77%)
Sep 11, 2024 0.8310 0.8777 0.7516 0.7753 433,156 -0.08(-9.02%)
Sep 10, 2024 0.8001 0.8523 0.7281 0.8522 448,312 +0.05(+6.54%)
Sep 09, 2024 0.8072 0.8720 0.7712 0.7999 125,787 -0.01(-1.62%)
Sep 06, 2024 0.7900 0.8500 0.7766 0.8131 165,660 +0.04(+5.16%)
Sep 05, 2024 0.8200 0.8200 0.7469 0.7732 63,175 -0.04(-5.30%)
Sep 04, 2024 0.7650 0.8780 0.7600 0.8165 230,537 +0.08(+10.19%)
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.