Dark

XLO
Xilio Therapeutics, Inc. Common Stock
stock NASDAQ

Market Open

Feb 3, 2026 10:31:18 AM EST

0.5600USD-4.425%(-0.0260)72,720

0.00Bid 0.00Ask 0.0000Spread

Pre-market

Feb 3, 2026 8:35:30 AM EST

0.5752USD-2.110%(-0.0124)6,703

After-hours

Jan 30, 2026 4:41:30 PM EST

0.6099USD+3.373%(+0.0199)0

Overview HistoricalExchangesShortsMore

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-02-03	0.580000	0.580000	0.560000	0.560000	-4.697%	72,720	0.000%
2026-02-02	0.598400	0.598400	0.535100	0.587600	-1.227%	915,598	-4.697%
2026-01-30	0.600000	0.604000	0.576000	0.594900	-2.459%	524,792	-5.867%
2026-01-29	0.629000	0.629000	0.600200	0.609900	-1.263%	457,985	-8.182%
2026-01-28	0.615000	0.624101	0.611000	0.617700	+0.439%	342,224	-9.341%
2026-01-27	0.631800	0.640100	0.605200	0.615000	-2.690%	130,026	-8.943%
2026-01-26	0.635800	0.635800	0.608400	0.632000	+0.509%	164,851	-11.392%
2026-01-23	0.640000	0.648900	0.615801	0.628800	+1.846%	718,439	-10.941%
2026-01-22	0.600000	0.630000	0.573400	0.617400	+3.400%	1,714,432	-9.297%
2026-01-21	0.630000	0.633990	0.590000	0.597100	-4.617%	600,201	-6.213%
2026-01-20	0.632700	0.632700	0.610000	0.626000	-2.203%	433,521	-10.543%
2026-01-16	0.650000	0.650000	0.634100	0.640100	0.000%	132,882	-12.514%
2026-01-15	0.655000	0.655000	0.630100	0.640100	-0.883%	521,131	-12.514%
2026-01-14	0.655800	0.666200	0.640600	0.645800	-1.525%	224,950	-13.286%
2026-01-13	0.660000	0.687400	0.650000	0.655800	-1.605%	218,497	-14.608%
2026-01-12	0.709000	0.709000	0.660000	0.666500	-1.985%	157,605	-15.979%
2026-01-09	0.740000	0.740000	0.680000	0.680000	-6.012%	560,497	-17.647%
2026-01-08	0.711000	0.744000	0.710100	0.723500	+2.595%	323,290	-22.598%
2026-01-07	0.700000	0.718900	0.700000	0.705200	+1.453%	383,016	-20.590%
2026-01-06	0.676400	0.716100	0.675201	0.695100	+2.765%	618,145	-19.436%
2026-01-05	0.676600	0.689500	0.656400	0.676400	+0.700%	209,358	-17.209%
2026-01-02	0.650200	0.685100	0.640200	0.671700	+4.920%	377,297	-16.629%
2025-12-31	0.632000	0.656900	0.632000	0.640200	-1.553%	272,850	-12.527%
2025-12-30	0.660000	0.660000	0.632400	0.650300	+0.046%	334,558	-13.886%
2025-12-29	0.652500	0.661900	0.644500	0.650000	-1.798%	407,165	-13.846%
2025-12-26	0.674000	0.674800	0.655000	0.661900	-0.511%	218,489	-15.395%
2025-12-24	0.661900	0.674400	0.661900	0.665300	+0.468%	366,762	-15.827%
2025-12-23	0.661900	0.669800	0.650400	0.662200	+0.060%	110,710	-15.433%
2025-12-22	0.672900	0.681000	0.651700	0.661800	-1.076%	215,021	-15.382%
2025-12-19	0.650000	0.678800	0.650000	0.669000	+2.923%	155,420	-16.293%
2025-12-18	0.651300	0.665200	0.630000	0.650000	-0.046%	341,928	-13.846%
2025-12-17	0.651400	0.664200	0.637000	0.650300	+0.046%	346,044	-13.886%
2025-12-16	0.653300	0.675800	0.638800	0.650000	0.000%	247,354	-13.846%
2025-12-15	0.690000	0.697661	0.638000	0.650000	-4.566%	1,448,375	-13.846%
2025-12-12	0.710900	0.725300	0.671000	0.681100	-4.111%	678,391	-17.780%
2025-12-11	0.721800	0.734000	0.710300	0.710300	-1.086%	705,378	-21.160%
2025-12-10	0.730000	0.732000	0.710900	0.718100	-1.926%	506,007	-22.016%
2025-12-09	0.727600	0.740000	0.706100	0.732200	+0.301%	474,610	-23.518%
2025-12-08	0.695100	0.733000	0.680000	0.730000	-0.027%	1,257,818	-23.288%
2025-12-05	0.729300	0.736600	0.690100	0.730200	-1.457%	1,190,466	-23.309%
2025-12-04	0.721000	0.749400	0.700000	0.741000	+4.958%	785,241	-24.426%
2025-12-03	0.701000	0.740200	0.690000	0.706000	-0.099%	506,414	-20.680%
2025-12-02	0.720000	0.737800	0.700100	0.706700	-4.435%	422,941	-20.758%
2025-12-01	0.745200	0.756500	0.734100	0.739500	-2.389%	217,583	-24.273%
2025-11-28	0.757800	0.761300	0.748000	0.757600	+1.000%	108,029	-26.082%
2025-11-26	0.758300	0.764999	0.750000	0.750100	-0.623%	143,061	-25.343%
2025-11-25	0.750000	0.764550	0.746000	0.754800	+0.332%	283,630	-25.808%
2025-11-24	0.753000	0.762500	0.740000	0.752300	-0.093%	198,639	-25.562%
2025-11-21	0.750000	0.759401	0.739200	0.753000	+0.400%	232,415	-25.631%
2025-11-20	0.800000	0.800000	0.730100	0.750000	-7.063%	927,160	-25.333%
2025-11-19	0.750000	0.807000	0.742650	0.807000	+7.600%	589,020	-30.607%
2025-11-18	0.717400	0.757100	0.707400	0.750000	+3.534%	280,611	-25.333%
2025-11-17	0.707200	0.732400	0.681100	0.724400	+2.432%	612,020	-22.695%
2025-11-14	0.660000	0.724100	0.660000	0.707200	+0.813%	450,894	-20.814%
2025-11-13	0.745000	0.746300	0.651200	0.701500	-9.285%	1,534,683	-20.171%
2025-11-12	0.772100	0.794400	0.746550	0.773300	-2.656%	389,364	-27.583%
2025-11-11	0.794500	0.800000	0.737500	0.794400	-1.292%	857,359	-29.507%
2025-11-10	0.830000	0.839000	0.756000	0.804800	-0.273%	1,339,789	-30.417%
2025-11-07	0.850000	0.850000	0.772500	0.807000	-2.958%	1,915,750	-30.607%
2025-11-06	0.802200	0.848000	0.784200	0.831600	+1.987%	1,536,399	-32.660%
2025-11-05	0.800000	0.833600	0.800000	0.815400	+1.696%	1,151,873	-31.322%
2025-11-04	0.850000	0.858300	0.792700	0.801800	-5.659%	1,059,196	-30.157%
2025-11-03	0.800000	0.880000	0.800000	0.849900	+6.678%	1,577,251	-34.110%
2025-10-31	0.828000	0.828000	0.771400	0.796700	-0.859%	779,379	-29.710%
2025-10-30	0.825000	0.898899	0.774400	0.803600	-0.790%	2,727,339	-30.314%
2025-10-29	0.815000	0.825000	0.783710	0.810000	-1.220%	449,697	-30.864%
2025-10-28	0.837000	0.847300	0.810500	0.820000	-1.264%	479,656	-31.707%
2025-10-27	0.814000	0.842100	0.790000	0.830500	+5.127%	1,044,555	-32.571%
2025-10-24	0.784200	0.800000	0.772200	0.790000	+2.186%	402,131	-29.114%
2025-10-23	0.750000	0.784600	0.724800	0.773100	+2.697%	525,495	-27.564%
2025-10-22	0.750000	0.849800	0.738500	0.752800	-0.344%	815,175	-25.611%
2025-10-21	0.794000	0.794000	0.750000	0.755400	+0.226%	382,622	-25.867%
2025-10-20	0.780000	0.794900	0.751000	0.753700	+1.413%	462,138	-25.700%
2025-10-17	0.750000	0.780001	0.739000	0.743200	-1.953%	356,548	-24.650%
2025-10-16	0.805300	0.805300	0.751100	0.758000	-4.051%	264,046	-26.121%
2025-10-15	0.755000	0.799800	0.742000	0.790000	+4.084%	429,169	-29.114%
2025-10-14	0.770000	0.781900	0.750000	0.759000	-2.191%	347,577	-26.219%
2025-10-13	0.798300	0.819500	0.774800	0.776000	-2.279%	351,673	-27.835%
2025-10-10	0.860000	0.860000	0.786400	0.794100	-5.273%	512,584	-29.480%
2025-10-09	0.869000	0.869000	0.822300	0.838300	-0.321%	306,501	-33.198%
2025-10-08	0.806200	0.889500	0.800300	0.841000	+2.274%	641,501	-33.413%
2025-10-07	0.834800	0.849900	0.814100	0.822300	-0.279%	436,435	-31.898%
2025-10-06	0.840000	0.850100	0.821200	0.824600	+0.807%	377,122	-32.088%
2025-10-03	0.801800	0.840000	0.790000	0.818000	+2.250%	437,552	-31.540%
2025-10-02	0.840000	0.840000	0.793400	0.800000	-3.915%	252,479	-30.000%
2025-10-01	0.820600	0.842400	0.820600	0.832600	-1.199%	569,956	-32.741%
2025-09-30	0.890000	0.909900	0.831800	0.842700	-2.364%	467,899	-33.547%
2025-09-29	0.810000	0.881900	0.800501	0.863100	+8.443%	1,182,102	-35.118%
2025-09-26	0.751100	0.825700	0.735000	0.795900	+4.834%	487,548	-29.639%
2025-09-25	0.765000	0.770000	0.751100	0.759200	-0.875%	170,724	-26.238%
2025-09-24	0.755000	0.770000	0.755000	0.765900	-0.777%	114,027	-26.883%
2025-09-23	0.758100	0.773800	0.751200	0.771900	+0.902%	170,474	-27.452%
2025-09-22	0.764000	0.768000	0.750000	0.765000	-1.923%	164,603	-26.797%
2025-09-19	0.759900	0.780000	0.745000	0.780000	+2.174%	548,365	-28.205%
2025-09-18	0.749000	0.763400	0.749000	0.763400	+1.300%	229,325	-26.644%
2025-09-17	0.774000	0.774800	0.750300	0.753600	-1.580%	197,097	-25.690%
2025-09-16	0.741000	0.778700	0.740200	0.765700	+1.862%	539,617	-26.864%
2025-09-15	0.735000	0.764700	0.728900	0.751700	+2.050%	520,089	-25.502%
2025-09-12	0.730000	0.749900	0.715400	0.736600	+0.946%	411,231	-23.975%
2025-09-11	0.720000	0.760000	0.710500	0.729700	-1.552%	816,408	-23.256%
2025-09-10	0.755700	0.755700	0.717300	0.741200	-1.173%	987,293	-24.447%
2025-09-09	0.736000	0.800000	0.721000	0.750000	+7.805%	10,301,550	-25.333%
2025-09-08	0.702500	0.709600	0.680100	0.695700	-0.586%	317,980	-19.506%
2025-09-05	0.710100	0.718000	0.682300	0.699800	-2.535%	413,076	-19.977%
2025-09-04	0.723800	0.726800	0.700200	0.718000	-0.801%	184,619	-22.006%
2025-09-03	0.690000	0.760900	0.690000	0.723800	+2.710%	480,796	-22.631%
2025-09-02	0.690000	0.710000	0.686800	0.704700	+0.657%	220,602	-20.534%
2025-08-29	0.683200	0.705000	0.670600	0.700100	+1.390%	623,741	-20.011%
2025-08-28	0.690000	0.690500	0.680200	0.690500	+0.862%	121,523	-18.899%
2025-08-27	0.700000	0.704900	0.680100	0.684600	-2.200%	212,615	-18.200%
2025-08-26	0.700000	0.701400	0.680000	0.700000	-0.014%	897,920	-20.000%
2025-08-25	0.700500	0.705900	0.670100	0.700100	-0.427%	628,291	-20.011%
2025-08-22	0.660000	0.710000	0.656000	0.703100	+4.940%	361,660	-20.353%
2025-08-21	0.661200	0.683200	0.650200	0.670000	+0.964%	247,394	-16.418%
2025-08-20	0.677000	0.680000	0.640600	0.663600	-2.655%	494,541	-15.612%
2025-08-19	0.727200	0.727200	0.680000	0.681700	-3.579%	339,748	-17.852%
2025-08-18	0.726700	0.730000	0.690600	0.707000	-0.282%	232,504	-20.792%
2025-08-15	0.710000	0.720000	0.680200	0.709000	+0.897%	477,374	-21.016%
2025-08-14	0.705100	0.710000	0.671300	0.702700	-1.679%	415,956	-20.307%
2025-08-13	0.700000	0.724900	0.690000	0.714700	+2.100%	329,671	-21.645%
2025-08-12	0.672100	0.700300	0.658300	0.700000	+2.911%	744,486	-20.000%
2025-08-11	0.659200	0.692190	0.645150	0.680200	+2.594%	723,044	-17.671%
2025-08-08	0.650000	0.700000	0.630000	0.663000	+1.160%	612,299	-15.535%
2025-08-07	0.668900	0.677000	0.645500	0.655400	-0.727%	501,505	-14.556%
2025-08-06	0.700000	0.700000	0.660000	0.660200	-0.916%	288,510	-15.177%
2025-08-05	0.657100	0.677900	0.650000	0.666300	+1.400%	106,256	-15.954%
2025-08-04	0.650000	0.672000	0.636800	0.657100	+1.092%	179,641	-14.777%
2025-08-01	0.640000	0.656800	0.615000	0.650000	+0.185%	666,693	-13.846%
2025-07-31	0.690000	0.690000	0.630000	0.648800	-6.378%	1,169,560	-13.687%
2025-07-30	0.693800	0.700000	0.676900	0.693000	-1.000%	297,109	-19.192%
2025-07-29	0.681100	0.709900	0.672100	0.700000	+2.639%	311,159	-20.000%
2025-07-28	0.719000	0.719000	0.681300	0.682000	-2.110%	112,276	-17.889%
2025-07-25	0.693100	0.697500	0.670000	0.696700	+0.956%	175,189	-19.621%
2025-07-24	0.690000	0.696200	0.680100	0.690100	+0.087%	327,345	-18.852%
2025-07-23	0.690000	0.700000	0.671000	0.689500	-1.500%	229,589	-18.782%
2025-07-22	0.695000	0.708400	0.661900	0.700000	+0.358%	659,913	-20.000%
2025-07-21	0.710100	0.719250	0.695000	0.697500	-3.393%	371,583	-19.713%
2025-07-18	0.750000	0.750000	0.711400	0.722000	-0.414%	148,567	-22.438%
2025-07-17	0.726800	0.753500	0.723000	0.725000	-0.739%	478,251	-22.759%
2025-07-16	0.726500	0.737100	0.710100	0.730400	+2.426%	208,319	-23.330%
2025-07-15	0.718000	0.735500	0.710000	0.713100	-3.583%	139,624	-21.470%
2025-07-14	0.729800	0.739700	0.715000	0.739600	+0.749%	197,668	-24.283%
2025-07-11	0.743600	0.743600	0.714000	0.734100	-1.317%	261,099	-23.716%
2025-07-10	0.733100	0.745000	0.714000	0.743900	+1.280%	368,916	-24.721%
2025-07-09	0.717400	0.743200	0.712000	0.734500	+3.422%	737,077	-23.758%
2025-07-08	0.700600	0.714600	0.694400	0.710200	+1.559%	380,010	-21.149%
2025-07-07	0.698000	0.700000	0.681800	0.699300	+0.186%	358,963	-19.920%
2025-07-03	0.680000	0.700000	0.671200	0.698000	+0.722%	151,718	-19.771%
2025-07-02	0.688000	0.699200	0.676200	0.693000	0.000%	147,392	-19.192%
2025-07-01	0.677800	0.702500	0.661900	0.693000	+1.927%	401,185	-19.192%
2025-06-30	0.667500	0.679900	0.655000	0.679900	+0.681%	384,921	-17.635%
2025-06-27	0.680000	0.689900	0.661000	0.675300	-0.618%	348,960	-17.074%
2025-06-26	0.671000	0.682400	0.665742	0.679500	-0.425%	290,433	-17.586%
2025-06-25	0.670000	0.685000	0.660000	0.682400	+3.331%	333,705	-17.937%
2025-06-24	0.672000	0.672000	0.650000	0.660400	-1.433%	628,290	-15.203%
2025-06-23	0.680000	0.690000	0.661000	0.670000	-2.687%	752,332	-16.418%
2025-06-20	0.700000	0.700000	0.665200	0.688500	+4.223%	621,110	-18.664%
2025-06-18	0.690000	0.690000	0.660000	0.660600	-0.677%	636,198	-15.229%
2025-06-17	0.690000	0.699100	0.655900	0.665100	-3.047%	362,272	-15.802%
2025-06-16	0.660000	0.690000	0.650500	0.686000	+3.563%	339,474	-18.367%
2025-06-13	0.686800	0.686800	0.659800	0.662400	-3.101%	390,503	-15.459%
2025-06-12	0.667200	0.690400	0.667200	0.683600	-1.356%	508,494	-18.081%
2025-06-11	0.692300	0.702290	0.681000	0.693000	-1.000%	467,783	-19.192%
2025-06-10	0.700000	0.700000	0.673600	0.700000	0.000%	653,453	-20.000%
2025-06-09	0.700000	0.714800	0.685000	0.700000	0.000%	711,704	-20.000%
2025-06-06	0.690000	0.735000	0.672100	0.700000	+3.199%	891,063	-20.000%
2025-06-05	0.666700	0.679900	0.640000	0.678300	+1.862%	645,414	-17.441%
2025-06-04	0.690000	0.700000	0.651300	0.665900	-1.480%	834,670	-15.903%
2025-06-03	0.702100	0.706000	0.651100	0.675900	-3.457%	2,302,822	-17.148%
2025-06-02	0.750000	0.782000	0.685301	0.700100	-34.570%	5,522,119	-20.011%
2025-05-30	1.020000	1.150000	0.980000	1.070000	+11.007%	2,111,776	-47.664%
2025-05-29	0.930000	0.970400	0.910000	0.963900	+2.882%	611,468	-41.903%
2025-05-28	0.880000	0.950000	0.868000	0.936900	+6.599%	569,095	-40.228%
2025-05-27	0.879700	0.905800	0.857800	0.878900	-0.554%	286,895	-36.284%
2025-05-23	0.897000	0.900000	0.861000	0.883800	-1.472%	240,378	-36.637%
2025-05-22	0.830000	0.920000	0.810000	0.897000	+7.425%	292,899	-37.570%
2025-05-21	0.894800	0.900000	0.830000	0.835000	-7.036%	334,718	-32.934%
2025-05-20	0.890000	0.928900	0.860000	0.898200	+2.068%	379,276	-37.653%
2025-05-19	0.864200	0.920000	0.819200	0.880000	+2.397%	430,321	-36.364%
2025-05-16	0.790000	0.900300	0.783000	0.859400	+7.425%	837,339	-34.838%
2025-05-15	0.850000	0.860000	0.780000	0.800000	-5.882%	1,004,785	-30.000%
2025-05-14	1.000000	1.069900	0.835300	0.850000	-26.087%	3,821,006	-34.118%
2025-05-13	0.910000	1.180000	0.878810	1.150000	+57.319%	34,550,196	-51.304%
2025-05-12	0.710000	0.749900	0.697500	0.731000	+2.958%	10,982,435	-23.393%
2025-05-09	0.710000	0.749900	0.700000	0.710000	-1.389%	143,899	-21.127%
2025-05-08	0.666500	0.736050	0.660100	0.720000	+8.027%	175,246	-22.222%
2025-05-07	0.682500	0.697000	0.659700	0.666500	-3.852%	427,073	-15.979%
2025-05-06	0.720000	0.729352	0.690000	0.693200	-6.299%	291,131	-19.215%
2025-05-05	0.759900	0.759900	0.721800	0.739800	-1.386%	123,954	-24.304%
2025-05-02	0.746600	0.778400	0.746600	0.750200	-0.636%	58,908	-25.353%
2025-05-01	0.760000	0.780000	0.744900	0.755000	-1.397%	114,224	-25.828%
2025-04-30	0.731000	0.770000	0.714300	0.765700	+1.296%	178,836	-26.864%
2025-04-29	0.790000	0.800914	0.730700	0.755900	-3.732%	124,761	-25.916%
2025-04-28	0.804000	0.840000	0.762700	0.785200	-5.226%	155,728	-28.681%
2025-04-25	0.833900	0.840900	0.801000	0.828500	-1.134%	125,030	-32.408%
2025-04-24	0.800000	0.845200	0.787410	0.838000	+5.555%	182,623	-33.174%
2025-04-23	0.801900	0.824400	0.787900	0.793900	-1.988%	99,520	-29.462%
2025-04-22	0.830500	0.860000	0.800100	0.810000	-0.613%	248,123	-30.864%
2025-04-21	0.735200	0.820000	0.735000	0.815000	+8.435%	299,665	-31.288%
2025-04-17	0.751500	0.785000	0.709015	0.751600	-0.831%	355,892	-25.492%
2025-04-16	0.730000	0.801200	0.716100	0.757900	+6.447%	255,749	-26.112%
2025-04-15	0.700000	0.750000	0.700000	0.712000	-0.336%	163,749	-21.348%
2025-04-14	0.710000	0.729000	0.693100	0.714400	+0.762%	108,412	-21.613%
2025-04-11	0.680000	0.715400	0.650800	0.709000	+7.181%	142,488	-21.016%
2025-04-10	0.669700	0.679700	0.651000	0.661500	-2.721%	89,094	-15.344%
2025-04-09	0.640000	0.700000	0.632201	0.680000	+5.328%	296,655	-17.647%
2025-04-08	0.695000	0.720000	0.642600	0.645600	-4.057%	100,448	-13.259%
2025-04-07	0.660000	0.687100	0.620000	0.672900	-1.000%	276,185	-16.778%
2025-04-04	0.714000	0.729900	0.670000	0.679700	-2.928%	312,491	-17.611%
2025-04-03	0.709300	0.750000	0.700000	0.700200	-4.240%	271,083	-20.023%
2025-04-02	0.680600	0.740000	0.680000	0.731200	+7.372%	223,452	-23.414%
2025-04-01	0.734600	0.735000	0.680000	0.681000	-5.991%	284,518	-17.768%
2025-03-31	0.740100	0.740100	0.706000	0.724400	-2.895%	178,413	-22.695%
2025-03-28	0.730000	0.746000	0.690000	0.746000	+2.206%	310,159	-24.933%
2025-03-27	0.710000	0.770000	0.710000	0.729900	-0.409%	338,578	-23.277%
2025-03-26	0.760200	0.765200	0.730000	0.732900	-3.566%	285,481	-23.591%
2025-03-25	0.780000	0.785000	0.750000	0.760000	-3.271%	135,332	-26.316%
2025-03-24	0.810000	0.810000	0.740700	0.785700	-0.544%	372,145	-28.726%
2025-03-21	0.784000	0.790000	0.752500	0.790000	+0.765%	168,621	-29.114%
2025-03-20	0.778100	0.816000	0.752000	0.784000	-1.185%	181,046	-28.571%
2025-03-19	0.797000	0.801500	0.764763	0.793400	+2.374%	186,353	-29.418%
2025-03-18	0.807800	0.807800	0.762100	0.775000	-3.989%	338,823	-27.742%
2025-03-17	0.800000	0.824300	0.780000	0.807200	+0.875%	345,035	-30.624%
2025-03-14	0.837000	0.869900	0.769600	0.800200	+0.150%	1,534,466	-30.017%
2025-03-13	0.820000	0.824700	0.760000	0.799000	-3.152%	294,349	-29.912%
2025-03-12	0.790000	0.830000	0.760700	0.825000	+4.101%	381,517	-32.121%
2025-03-11	0.830000	0.840000	0.729000	0.792500	-6.202%	1,239,866	-29.338%
2025-03-10	0.870100	0.951300	0.830600	0.844900	-7.001%	558,310	-33.720%
2025-03-07	0.935700	0.959500	0.852100	0.908500	-2.595%	590,913	-38.360%
2025-03-06	0.900000	0.975000	0.891300	0.932700	+2.562%	388,933	-39.959%
2025-03-05	0.850000	0.933900	0.850000	0.909400	+5.966%	372,739	-38.421%
2025-03-04	0.880000	0.888700	0.835000	0.858200	-5.171%	288,605	-34.747%
2025-03-03	0.889100	0.979900	0.810001	0.905000	-0.110%	1,023,110	-38.122%
2025-02-28	0.888000	0.923800	0.880000	0.906000	+1.558%	420,425	-38.190%
2025-02-27	0.955000	0.999800	0.890100	0.892100	-8.737%	748,374	-37.227%
2025-02-26	0.910000	1.030000	0.900600	0.977500	+9.708%	1,326,999	-42.711%
2025-02-25	0.920000	0.989000	0.870000	0.891000	-5.132%	1,172,782	-37.149%
2025-02-24	0.899800	0.970000	0.830000	0.939200	+0.989%	2,396,275	-40.375%
2025-02-21	1.040000	1.060000	0.918400	0.930000	-12.264%	3,505,126	-39.785%
2025-02-20	1.140000	1.160000	1.060000	1.060000	-9.402%	3,806,562	-47.170%
2025-02-19	1.160000	1.215000	1.080000	1.170000	+5.405%	4,607,251	-52.137%
2025-02-18	1.150000	1.180000	0.970000	1.110000	-2.632%	4,276,318	-49.550%
2025-02-14	1.290000	1.300000	1.000000	1.140000	-11.628%	9,348,414	-50.877%
2025-02-13	1.490000	1.490000	1.260000	1.290000	-12.838%	16,602,896	-56.589%
2025-02-12	1.350000	1.700000	1.210000	1.480000	+125.266%	169,200,964	-62.162%
2025-02-11	0.658400	0.670000	0.631500	0.657000	-1.940%	191,854	-14.764%
2025-02-10	0.684400	0.690000	0.641100	0.670000	-1.471%	121,235	-16.418%
2025-02-07	0.690000	0.719900	0.654000	0.680000	-1.449%	193,045	-17.647%
2025-02-06	0.697400	0.700500	0.666600	0.690000	-0.404%	92,346	-18.841%
2025-02-05	0.665900	0.718200	0.645000	0.692800	+5.723%	191,071	-19.169%
2025-02-04	0.692000	0.692000	0.630000	0.655300	-5.303%	266,583	-14.543%
2025-02-03	0.701600	0.705000	0.666600	0.692000	-1.844%	110,473	-19.075%
2025-01-31	0.684000	0.719200	0.680000	0.705000	+1.453%	61,845	-20.567%
2025-01-30	0.729900	0.729900	0.684000	0.694900	-2.879%	166,154	-19.413%
2025-01-29	0.720000	0.750000	0.692600	0.715500	-3.272%	119,190	-21.733%
2025-01-28	0.709000	0.749900	0.709000	0.739700	+2.452%	144,949	-24.294%
2025-01-27	0.780000	0.780000	0.670000	0.722000	-11.962%	411,440	-22.438%
2025-01-24	0.832700	0.854660	0.809600	0.820100	-1.157%	147,423	-31.716%
2025-01-23	0.892900	0.940000	0.794000	0.829700	-6.786%	459,651	-32.506%
2025-01-22	0.960000	1.090000	0.780000	0.890100	-29.913%	2,434,120	-37.086%
2025-01-21	1.170000	1.279900	1.130000	1.270000	+11.404%	805,930	-55.906%
2025-01-17	1.170000	1.180000	1.092000	1.140000	0.000%	164,379	-50.877%
2025-01-16	1.070000	1.216700	1.050000	1.140000	+5.556%	464,770	-50.877%
2025-01-15	1.100000	1.100000	1.040100	1.080000	0.000%	173,533	-48.148%
2025-01-14	1.110000	1.110000	1.040000	1.080000	-1.818%	105,830	-48.148%
2025-01-13	1.110000	1.113900	1.040000	1.100000	0.000%	166,144	-49.091%
2025-01-10	1.090000	1.115300	1.050000	1.100000	-1.786%	230,539	-49.091%
2025-01-08	0.990200	1.160000	0.975000	1.120000	+11.443%	660,638	-50.000%
2025-01-07	1.030000	1.050000	0.970000	1.005000	-0.495%	369,881	-44.279%
2025-01-06	1.100000	1.100000	0.950000	1.010000	-8.182%	763,708	-44.554%
2025-01-03	1.050000	1.140000	1.036900	1.100000	+2.804%	549,558	-49.091%
2025-01-02	0.978000	1.070000	0.965000	1.070000	+12.042%	267,347	-47.664%
2024-12-31	0.950600	0.990000	0.931800	0.955000	-1.546%	172,374	-41.361%
2024-12-30	0.983600	1.020000	0.911800	0.970000	-0.226%	614,783	-42.268%
2024-12-27	1.000000	1.050000	0.965000	0.972200	-0.287%	743,083	-42.399%
2024-12-26	1.140000	1.150000	0.960000	0.975000	-15.217%	1,284,315	-42.564%
2024-12-24	1.130000	1.200000	1.060000	1.150000	+3.604%	380,990	-51.304%
2024-12-23	1.250000	1.250000	1.101100	1.110000	-13.281%	1,287,596	-49.550%
2024-12-20	1.060000	1.280000	0.836400	1.280000	+36.461%	6,832,356	-56.250%
2024-12-19	0.947400	0.950000	0.846000	0.938000	+8.252%	4,736,557	-40.299%
2024-12-18	0.870000	0.970000	0.823500	0.866500	-6.557%	248,274	-35.372%
2024-12-17	0.929200	0.957800	0.830000	0.927300	-3.194%	167,764	-39.610%
2024-12-16	1.010000	1.030000	0.900000	0.957900	-1.125%	331,706	-41.539%
2024-12-13	1.030000	1.030000	0.952100	0.968800	-5.942%	50,041	-42.197%
2024-12-12	1.030000	1.120000	0.960700	1.030000	-0.962%	249,584	-45.631%
2024-12-11	1.060000	1.119100	1.020000	1.040000	-2.347%	50,402	-46.154%
2024-12-10	1.100000	1.108600	1.020000	1.065000	-1.389%	22,115	-47.418%
2024-12-09	1.090000	1.120000	1.040000	1.080000	-0.917%	102,237	-48.148%
2024-12-06	1.060000	1.110000	1.050000	1.090000	+3.810%	65,997	-48.624%
2024-12-05	1.070000	1.070000	1.010000	1.050000	+0.478%	29,768	-46.667%
2024-12-04	1.020000	1.060000	1.020000	1.045000	+2.451%	39,767	-46.411%
2024-12-03	1.020000	1.048500	0.982000	1.020000	-1.923%	157,954	-45.098%
2024-12-02	1.100000	1.120000	1.020000	1.040000	-4.587%	53,011	-46.154%
2024-11-29	1.030000	1.090000	1.010000	1.090000	+7.921%	34,219	-48.624%
2024-11-27	1.000000	1.030000	0.964900	1.010000	+1.773%	64,716	-44.554%
2024-11-26	0.881100	1.040000	0.850000	0.992400	+12.568%	210,245	-43.571%
2024-11-25	0.900000	0.927200	0.880000	0.881600	-1.166%	178,920	-36.479%
2024-11-22	0.910000	0.940000	0.870000	0.892000	-3.043%	189,522	-37.220%
2024-11-21	0.941100	0.941100	0.851000	0.920000	-2.252%	202,186	-39.130%
2024-11-20	0.990000	1.000000	0.925400	0.941200	-7.725%	298,672	-40.501%
2024-11-19	1.030000	1.030000	0.972000	1.020000	+4.906%	140,615	-45.098%
2024-11-18	1.060000	1.080000	0.965200	0.972300	-6.510%	77,657	-42.405%
2024-11-15	0.940000	1.100000	0.810000	1.040000	+8.639%	407,917	-46.154%
2024-11-14	0.984200	1.040000	0.902000	0.957300	-4.040%	125,040	-41.502%
2024-11-13	1.070000	1.090000	0.978600	0.997600	-7.630%	65,233	-43.865%
2024-11-12	1.100000	1.120000	1.050000	1.080000	-0.917%	80,149	-48.148%
2024-11-11	0.990200	1.150000	0.980000	1.090000	+10.090%	168,186	-48.624%
2024-11-08	0.990000	1.030000	0.980000	0.990100	-4.798%	206,853	-43.440%
2024-11-07	1.270000	1.290000	0.900000	1.040000	-19.380%	1,217,972	-46.154%
2024-11-06	1.340000	1.340000	1.200000	1.290000	-1.527%	257,746	-56.589%
2024-11-05	1.450000	1.450000	1.250000	1.310000	-9.028%	419,378	-57.252%
2024-11-04	1.330000	1.540000	1.320000	1.440000	+9.091%	745,383	-61.111%
2024-11-01	1.290000	1.335000	1.210000	1.320000	+3.937%	300,948	-57.576%
2024-10-31	1.340000	1.365300	1.210000	1.270000	-7.299%	532,683	-55.906%
2024-10-30	1.050000	1.400000	1.035000	1.370000	+38.384%	3,495,101	-59.124%
2024-10-29	1.030000	1.047400	0.949700	0.990000	-3.883%	136,048	-43.434%
2024-10-28	0.960000	1.080000	0.960000	1.030000	+8.421%	288,488	-45.631%
2024-10-25	0.921100	0.989800	0.921100	0.950000	+2.592%	168,429	-41.053%
2024-10-24	0.904900	0.994400	0.904900	0.926000	+7.674%	102,012	-39.525%
2024-10-23	0.960000	1.010000	0.860000	0.860000	-10.973%	258,239	-34.884%
2024-10-22	0.790000	1.020000	0.790000	0.966000	+19.377%	378,549	-42.029%
2024-10-21	0.789900	0.835000	0.771400	0.809200	+3.877%	121,978	-30.796%
2024-10-18	0.731000	0.810000	0.731000	0.779000	-1.392%	155,612	-28.113%
2024-10-17	0.820000	0.820200	0.770000	0.790000	-1.250%	55,769	-29.114%
2024-10-16	0.826700	0.829900	0.776000	0.800000	0.000%	91,546	-30.000%
2024-10-15	0.790000	0.839000	0.752500	0.800000	+3.093%	102,569	-30.000%
2024-10-14	0.841000	0.843700	0.770100	0.776000	-3.121%	92,825	-27.835%
2024-10-11	0.760000	0.836400	0.760000	0.801000	+1.650%	116,933	-30.087%
2024-10-10	0.802000	0.827900	0.761300	0.788000	-0.253%	24,247	-28.934%
2024-10-09	0.760000	0.838000	0.760000	0.790000	+5.025%	45,176	-29.114%
2024-10-08	0.781500	0.824900	0.751000	0.752200	-5.975%	48,935	-25.552%
2024-10-07	0.791900	0.850000	0.780000	0.800000	+2.564%	141,646	-30.000%
2024-10-04	0.753900	0.780000	0.724000	0.780000	+7.512%	135,683	-28.205%
2024-10-03	0.750000	0.776100	0.711300	0.725500	-4.262%	171,547	-22.812%
2024-10-02	0.769650	0.775840	0.715000	0.757800	+1.040%	154,827	-26.102%
2024-10-01	0.755000	0.790100	0.740600	0.750000	-4.786%	121,461	-25.333%
2024-09-30	0.759500	0.791000	0.746420	0.787700	+3.264%	62,937	-28.907%
2024-09-27	0.770000	0.782300	0.731200	0.762800	+1.436%	79,767	-26.586%
2024-09-26	0.752000	0.808400	0.731101	0.752000	-0.013%	126,154	-25.532%
2024-09-25	0.770000	0.780000	0.750000	0.752100	+2.648%	36,547	-25.542%
2024-09-24	0.750000	0.787000	0.721800	0.732700	-3.056%	156,959	-23.570%
2024-09-23	0.819900	0.820000	0.750500	0.755800	-2.978%	59,048	-25.906%
2024-09-20	0.786200	0.820000	0.746400	0.779000	-0.422%	405,157	-28.113%
2024-09-19	0.815774	0.860000	0.780000	0.782300	-3.977%	279,344	-28.416%
2024-09-18	0.780000	0.870000	0.780000	0.814700	+0.580%	109,150	-31.263%
2024-09-17	0.783200	0.847500	0.744000	0.810000	-0.344%	443,656	-30.864%
2024-09-16	0.795400	0.850100	0.795400	0.812800	-0.878%	11,529	-31.102%
2024-09-13	0.840000	0.870900	0.791201	0.820000	0.000%	273,679	-31.707%
2024-09-12	0.785500	0.850000	0.764600	0.820000	+5.766%	191,540	-31.707%
2024-09-11	0.831000	0.877700	0.751600	0.775300	-9.024%	433,156	-27.770%
2024-09-10	0.800100	0.852300	0.728100	0.852200	+6.538%	448,312	-34.288%
2024-09-09	0.807200	0.872000	0.771200	0.799900	-1.623%	125,787	-29.991%
2024-09-06	0.789000	0.850000	0.776600	0.813100	+5.160%	165,660	-31.128%
2024-09-05	0.820000	0.820000	0.746900	0.773200	-5.303%	63,175	-27.574%
2024-09-04	0.765000	0.878000	0.760000	0.816499	+10.189%	230,537	-31.414%
2024-09-03	0.848900	0.900900	0.739300	0.741000	-13.626%	157,566	-24.426%
2024-08-30	0.819900	0.863300	0.705000	0.857900	+6.757%	366,449	-34.724%
2024-08-29	0.820000	0.830800	0.748600	0.803600	-0.790%	179,676	-30.314%
2024-08-28	0.910000	0.939500	0.715600	0.810000	-10.979%	332,932	-30.864%
2024-08-27	0.910000	0.925000	0.888800	0.909900	-0.470%	75,542	-38.455%
2024-08-26	0.914500	0.914500	0.880300	0.914200	+1.319%	37,035	-38.744%
2024-08-23	0.911800	0.946000	0.881800	0.902300	+1.223%	87,034	-37.936%
2024-08-22	0.916000	0.924800	0.884200	0.891400	+0.157%	32,677	-37.177%
2024-08-21	0.918300	0.919600	0.881000	0.890000	-1.276%	68,224	-37.079%
2024-08-20	0.900800	0.929900	0.885100	0.901500	-2.000%	20,034	-37.881%
2024-08-19	0.909900	0.919900	0.885301	0.919900	+6.359%	57,293	-39.124%
2024-08-16	0.832500	0.879500	0.830000	0.864900	+4.205%	71,602	-35.253%
2024-08-15	0.810000	0.845600	0.769800	0.830000	+0.630%	194,807	-32.530%
2024-08-14	0.789600	0.846200	0.789600	0.824800	+3.761%	83,109	-32.105%
2024-08-13	0.812000	0.850900	0.681000	0.794900	-4.745%	481,459	-29.551%

.dark-mode .YYl9MG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YYl9MG{ color: #333333; background-color: white; border: 2px solid #333333; }XLOXilio Therapeutics, Inc. Common Stockstock NASDAQ

XLO
Xilio Therapeutics, Inc. Common Stock
stock NASDAQ