Dark

XLO
Xilio Therapeutics, Inc. Common Stock
stock NASDAQ

Market Open

May 4, 2026 3:20:32 PM EDT

8.47USD+1.743%(+0.15)36,314

7.15Bid 9.93Ask 2.78Spread

Pre-market

May 4, 2026 8:27:30 AM EDT

8.45USD+1.575%(+0.13)300

After-hours

Apr 30, 2026 4:01:30 PM EDT

7.85USD-1.875%(-0.15)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-05-04	8.3100	8.640000	8.3100	8.4700	+1.803%	36,314	0.000%
2026-05-01	7.8400	8.500000	7.7700	8.3200	+5.051%	50,102	+1.803%
2026-04-30	7.7400	8.070000	7.6500	7.9200	+1.669%	25,593	+6.944%
2026-04-29	7.8600	8.160000	7.5500	7.7900	-1.641%	31,253	+8.729%
2026-04-28	8.2500	8.270000	7.8800	7.9200	-3.178%	33,745	+6.944%
2026-04-27	8.3800	8.563900	8.1000	8.1800	-1.564%	32,352	+3.545%
2026-04-24	8.4600	8.460000	8.0700	8.3100	-1.889%	33,350	+1.925%
2026-04-23	8.6700	8.670000	8.3300	8.4700	-1.512%	28,115	0.000%
2026-04-22	8.6300	8.630000	8.4000	8.6000	+0.939%	22,174	-1.512%
2026-04-21	8.5300	8.623000	8.0800	8.5200	+0.828%	27,040	-0.587%
2026-04-20	8.6200	8.630000	8.2700	8.4500	-1.400%	68,335	+0.237%
2026-04-17	8.6100	8.760000	8.3100	8.5700	+2.635%	40,392	-1.167%
2026-04-16	8.1900	8.773700	8.1900	8.3500	-0.595%	23,654	+1.437%
2026-04-15	8.5700	8.740000	8.3300	8.4000	-2.212%	36,060	+0.833%
2026-04-14	8.6686	8.668600	8.3185	8.5900	+1.537%	26,220	-1.397%
2026-04-13	8.5000	8.899000	8.4100	8.4600	-0.588%	20,595	+0.118%
2026-04-10	8.5200	8.810000	8.4650	8.5100	-0.584%	12,655	-0.470%
2026-04-09	8.6800	8.680000	8.5500	8.5600	-1.496%	10,140	-1.051%
2026-04-08	8.9900	8.990000	8.4601	8.6900	+2.235%	60,964	-2.532%
2026-04-07	8.4300	8.730000	8.2000	8.5000	+0.473%	30,689	-0.353%
2026-04-06	8.5000	9.199900	8.4400	8.4600	-0.588%	27,802	+0.118%
2026-04-02	8.3000	8.570000	8.2000	8.5100	+0.354%	25,998	-0.470%
2026-04-01	8.5400	8.795000	8.4600	8.4800	+0.832%	46,040	-0.118%
2026-03-31	8.3300	8.880000	8.3300	8.4100	+2.125%	72,609	+0.713%
2026-03-30	8.4800	8.510588	8.0201	8.2350	-1.022%	13,744	+2.854%
2026-03-27	8.5700	8.790000	8.3000	8.3200	-4.147%	25,207	+1.803%
2026-03-26	8.6200	9.249900	8.4100	8.6800	+1.758%	58,859	-2.419%
2026-03-25	8.2700	8.630000	8.2700	8.5300	+1.912%	44,794	-0.703%
2026-03-24	7.8000	8.644500	7.8000	8.3700	+6.489%	73,223	+1.195%
2026-03-23	7.9900	8.109900	7.7500	7.8600	0.000%	39,988	+7.761%
2026-03-20	7.2500	7.990000	7.1600	7.8600	+7.819%	107,440	+7.761%
2026-03-19	7.4900	7.779900	7.2025	7.2900	-4.079%	51,630	+16.187%
2026-03-18	7.3800	7.896800	7.3800	7.6000	+2.288%	30,147	+11.447%
2026-03-17	7.6300	7.805000	7.2700	7.4300	-3.003%	53,971	+13.997%
2026-03-16	7.0600	8.089900	6.6800	7.6600	+7.262%	134,365	+10.574%
2026-03-13	7.1582	7.462000	7.0000	7.1414	-0.235%	30,804	+18.604%
2026-03-12	7.1400	7.462000	6.4652	7.1582	-5.315%	98,799	+18.326%
2026-03-11	8.0500	8.050000	7.5222	7.5600	-3.571%	19,957	+12.037%
2026-03-10	7.6300	7.922600	7.5026	7.8400	+3.704%	30,672	+8.036%
2026-03-09	7.5460	8.005200	7.4214	7.5600	+1.887%	39,750	+12.037%
2026-03-06	7.5614	7.698600	7.3822	7.4200	-2.106%	32,465	+14.151%
2026-03-05	7.9240	7.924000	7.3094	7.5796	-0.588%	21,588	+11.747%
2026-03-04	7.3780	7.838600	7.2324	7.6244	+3.183%	21,501	+11.091%
2026-03-03	7.4956	8.006600	7.2772	7.3892	-2.404%	16,850	+14.627%
2026-03-02	7.3220	7.900200	7.1848	7.5712	+2.366%	38,085	+11.871%
2026-02-27	7.5600	7.700000	7.3514	7.3962	-1.565%	69,710	+14.518%
2026-02-26	7.6174	7.823200	7.4200	7.5138	-1.269%	10,268	+12.726%
2026-02-25	7.6622	7.744800	7.3808	7.6104	-0.458%	25,317	+11.295%
2026-02-24	7.4872	8.178800	7.4228	7.6454	-0.961%	36,102	+10.786%
2026-02-23	7.7560	7.872200	7.3528	7.7196	-2.957%	14,543	+9.721%
2026-02-20	8.1900	8.190000	7.7000	7.9548	-0.316%	6,250	+6.477%
2026-02-19	8.1130	8.113000	7.6048	7.9800	-0.140%	14,073	+6.140%
2026-02-18	7.8554	8.260000	7.6202	7.9912	+2.496%	25,435	+5.992%
2026-02-17	7.9800	7.980000	7.2954	7.7966	-4.016%	36,312	+8.637%
2026-02-13	8.1172	8.443400	7.7924	8.1228	-2.684%	23,802	+4.274%
2026-02-12	7.8400	8.481200	7.2814	8.3468	+11.439%	127,360	+1.476%
2026-02-11	7.5180	7.568400	7.0420	7.4900	-1.200%	25,469	+13.084%
2026-02-10	7.6972	7.963200	7.3234	7.5810	-0.788%	31,985	+11.727%
2026-02-09	7.4732	7.746200	7.3220	7.6412	+0.906%	17,028	+10.846%
2026-02-06	7.2800	7.676200	7.1400	7.5726	+4.039%	32,455	+11.851%
2026-02-05	7.5320	7.560000	7.1330	7.2786	-4.815%	54,348	+16.369%
2026-02-04	7.7546	7.938000	7.4942	7.6468	-1.337%	21,483	+10.765%
2026-02-03	8.0640	8.120000	7.4340	7.7504	-5.786%	33,018	+9.285%
2026-02-02	8.3776	8.377600	7.4914	8.2264	-1.227%	65,400	+2.961%
2026-01-30	8.4000	8.456000	8.0640	8.3286	-2.459%	37,485	+1.698%
2026-01-29	8.8060	8.806000	8.4028	8.5386	-1.263%	32,713	-0.803%
2026-01-28	8.6100	8.737400	8.5540	8.6478	+0.439%	24,445	-2.056%
2026-01-27	8.8452	8.961400	8.4728	8.6100	-2.690%	9,288	-1.626%
2026-01-26	8.9012	8.901200	8.5176	8.8480	+0.509%	11,775	-4.272%
2026-01-23	8.9600	9.084600	8.6212	8.8032	+1.846%	51,317	-3.785%
2026-01-22	8.4000	8.820000	8.0276	8.6436	+3.400%	122,459	-2.008%
2026-01-21	8.8200	8.876000	8.2600	8.3594	-4.617%	42,872	+1.323%
2026-01-20	8.8578	8.857800	8.5400	8.7640	-2.203%	30,966	-3.355%
2026-01-16	9.1000	9.100000	8.8774	8.9614	0.000%	9,492	-5.484%
2026-01-15	9.1700	9.170000	8.8214	8.9614	-0.883%	37,224	-5.484%
2026-01-14	9.1812	9.326800	8.9684	9.0412	-1.525%	16,068	-6.318%
2026-01-13	9.2400	9.623600	9.1000	9.1812	-1.605%	15,718	-7.746%
2026-01-12	9.9260	9.926000	9.2400	9.3310	-1.985%	11,258	-9.227%
2026-01-09	10.3600	10.360000	9.5200	9.5200	-6.012%	40,344	-11.029%
2026-01-08	9.9540	10.416000	9.9414	10.1290	+2.595%	23,092	-16.379%
2026-01-07	9.8000	10.064600	9.8000	9.8728	+1.453%	27,358	-14.209%
2026-01-06	9.4696	10.025400	9.4528	9.7314	+2.765%	44,153	-12.962%
2026-01-05	9.4724	9.653000	9.1896	9.4696	+0.700%	14,954	-10.556%
2026-01-02	9.1028	9.591400	8.9628	9.4038	+4.920%	26,950	-9.930%
2025-12-31	8.8480	9.196600	8.8480	8.9628	-1.553%	19,489	-5.498%
2025-12-30	9.2400	9.240000	8.8536	9.1042	+0.046%	23,947	-6.966%
2025-12-29	9.1350	9.266600	9.0230	9.1000	-1.798%	29,103	-6.923%
2025-12-26	9.4360	9.447200	9.1700	9.2666	-0.511%	15,606	-8.596%
2025-12-24	9.2666	9.441600	9.2666	9.3142	+0.468%	26,212	-9.064%
2025-12-23	9.2666	9.377200	9.1056	9.2708	+0.060%	7,908	-8.638%
2025-12-22	9.4206	9.534000	9.1238	9.2652	-1.076%	15,359	-8.583%
2025-12-19	9.1000	9.503200	9.1000	9.3660	+2.923%	11,101	-9.567%
2025-12-18	9.1182	9.312800	8.8200	9.1000	-0.046%	24,423	-6.923%
2025-12-17	9.1196	9.298800	8.9180	9.1042	+0.046%	24,717	-6.966%
2025-12-16	9.1462	9.461200	8.9432	9.1000	0.000%	17,668	-6.923%
2025-12-15	9.6600	9.767800	8.9320	9.1000	-4.566%	103,455	-6.923%
2025-12-12	9.9526	10.154200	9.3940	9.5354	-4.111%	48,457	-11.173%
2025-12-11	10.1052	10.276000	9.9442	9.9442	-1.086%	50,384	-14.825%
2025-12-10	10.2200	10.248000	9.9526	10.0534	-1.926%	36,143	-15.750%
2025-12-09	10.1864	10.360000	9.8854	10.2508	+0.301%	33,901	-17.372%
2025-12-08	9.7314	10.262000	9.5200	10.2200	-0.027%	89,844	-17.123%
2025-12-05	10.2102	10.312400	9.6614	10.2228	-1.457%	85,033	-17.146%
2025-12-04	10.0940	10.491600	9.8000	10.3740	+4.958%	56,089	-18.354%
2025-12-03	9.8140	10.362800	9.6600	9.8840	-0.099%	36,172	-14.306%
2025-12-02	10.0800	10.329200	9.8014	9.8938	-4.435%	30,210	-14.391%
2025-12-01	10.4328	10.591000	10.2774	10.3530	-2.389%	15,542	-18.188%
2025-11-28	10.6092	10.658200	10.4720	10.6064	+1.000%	7,716	-20.143%
2025-11-26	10.6162	10.710000	10.5000	10.5014	-0.623%	10,219	-19.344%
2025-11-25	10.5000	10.704400	10.4440	10.5672	+0.332%	20,259	-19.846%
2025-11-24	10.5420	10.675000	10.3600	10.5322	-0.093%	14,203	-19.580%
2025-11-21	10.5000	10.631600	10.3488	10.5420	+0.400%	16,601	-19.655%
2025-11-20	11.2000	11.200000	10.2214	10.5000	-7.063%	66,226	-19.333%
2025-11-19	10.5000	11.298000	10.3978	11.2980	+7.600%	42,073	-25.031%
2025-11-18	10.0436	10.599400	9.9036	10.5000	+3.534%	20,044	-19.333%
2025-11-17	9.9008	10.253600	9.5354	10.1416	+2.432%	43,716	-16.483%
2025-11-14	9.2400	10.137400	9.2400	9.9008	+0.813%	32,207	-14.451%
2025-11-13	10.4300	10.448200	9.1168	9.8210	-9.285%	109,620	-13.756%
2025-11-12	10.8094	11.121600	10.4524	10.8262	-2.656%	27,812	-21.764%
2025-11-11	11.1230	11.200000	10.3250	11.1216	-1.292%	61,240	-23.842%
2025-11-10	11.6200	11.746000	10.5840	11.2672	-0.273%	95,706	-24.826%
2025-11-07	11.9000	11.900000	10.8150	11.2980	-2.958%	136,839	-25.031%
2025-11-06	11.2308	11.872000	10.9788	11.6424	+1.987%	109,760	-27.249%
2025-11-05	11.2000	11.670400	11.2000	11.4156	+1.696%	82,284	-25.803%
2025-11-04	11.9000	12.016200	11.0978	11.2252	-5.659%	75,694	-24.545%
2025-11-03	11.2000	12.320000	11.2000	11.8986	+6.678%	112,661	-28.815%
2025-10-31	11.5920	11.592000	10.7996	11.1538	-0.859%	55,670	-24.062%
2025-10-30	11.5500	12.584600	10.8416	11.2504	-0.790%	194,831	-24.714%
2025-10-29	11.4100	11.550000	10.9718	11.3400	-1.220%	32,121	-25.309%
2025-10-28	11.7180	11.862200	11.3470	11.4800	-1.264%	34,261	-26.220%
2025-10-27	11.3960	11.789400	11.0600	11.6270	+5.127%	74,611	-27.152%
2025-10-24	10.9788	11.200000	10.8108	11.0600	+2.186%	28,724	-23.418%
2025-10-23	10.5000	10.984400	10.1472	10.8234	+2.697%	37,535	-21.744%
2025-10-22	10.5000	11.897200	10.3390	10.5392	-0.344%	58,227	-19.633%
2025-10-21	11.1160	11.116000	10.5000	10.5756	+0.226%	27,330	-19.910%
2025-10-20	10.9200	11.128600	10.5140	10.5518	+1.413%	33,010	-19.729%
2025-10-17	10.5000	10.920000	10.3460	10.4048	-1.953%	25,468	-18.595%
2025-10-16	11.2742	11.274200	10.5154	10.6120	-4.051%	18,860	-20.185%
2025-10-15	10.5700	11.197200	10.3880	11.0600	+4.084%	30,655	-23.418%
2025-10-14	10.7800	10.946600	10.5000	10.6260	-2.191%	24,827	-20.290%
2025-10-13	11.1762	11.473000	10.8472	10.8640	-2.279%	25,120	-22.036%
2025-10-10	12.0400	12.040000	11.0096	11.1174	-5.273%	36,613	-23.813%
2025-10-09	12.1660	12.166000	11.5122	11.7362	-0.321%	21,893	-27.830%
2025-10-08	11.2868	12.453000	11.2042	11.7740	+2.274%	45,822	-28.062%
2025-10-07	11.6872	11.898600	11.3974	11.5122	-0.279%	31,174	-26.426%
2025-10-06	11.7600	11.901400	11.4968	11.5444	+0.807%	26,937	-26.631%
2025-10-03	11.2252	11.760000	11.0600	11.4520	+2.250%	31,254	-26.039%
2025-10-02	11.7600	11.760000	11.1076	11.2000	-3.915%	18,034	-24.375%
2025-10-01	11.4884	11.793600	11.4884	11.6564	-1.199%	40,711	-27.336%
2025-09-30	12.4600	12.738600	11.6452	11.7978	-2.364%	33,421	-28.207%
2025-09-29	11.3400	12.346600	11.2070	12.0834	+8.443%	84,436	-29.904%
2025-09-26	10.5154	11.559800	10.2900	11.1426	+4.834%	34,825	-23.985%
2025-09-25	10.7100	10.780000	10.5154	10.6288	-0.875%	12,195	-20.311%
2025-09-24	10.5700	10.780000	10.5700	10.7226	-0.777%	8,145	-21.008%
2025-09-23	10.6134	10.833200	10.5168	10.8066	+0.902%	12,177	-21.622%
2025-09-22	10.6960	10.752000	10.5000	10.7100	-1.923%	11,757	-20.915%
2025-09-19	10.6386	10.920000	10.4300	10.9200	+2.174%	39,169	-22.436%
2025-09-18	10.4860	10.687600	10.4860	10.6876	+1.300%	16,380	-20.749%
2025-09-17	10.8360	10.847200	10.5042	10.5504	-1.580%	14,078	-19.719%
2025-09-16	10.3740	10.901800	10.3628	10.7198	+1.862%	38,544	-20.987%
2025-09-15	10.2900	10.705800	10.2046	10.5238	+2.050%	37,149	-19.516%
2025-09-12	10.2200	10.498600	10.0156	10.3124	+0.946%	29,374	-17.866%
2025-09-11	10.0800	10.640000	9.9470	10.2158	-1.552%	58,315	-17.089%
2025-09-10	10.5798	10.579800	10.0422	10.3768	-1.173%	70,521	-18.376%
2025-09-09	10.3040	11.200000	10.0940	10.5000	+7.805%	735,825	-19.333%
2025-09-08	9.8350	9.934400	9.5214	9.7398	-0.586%	22,713	-13.037%
2025-09-05	9.9414	10.052000	9.5522	9.7972	-2.535%	29,505	-13.547%
2025-09-04	10.1332	10.175200	9.8028	10.0520	-0.801%	13,187	-15.738%
2025-09-03	9.6600	10.652600	9.6600	10.1332	+2.710%	34,343	-16.413%
2025-09-02	9.6600	9.940000	9.6152	9.8658	+0.657%	15,757	-14.148%
2025-08-29	9.5648	9.870000	9.3884	9.8014	+1.390%	44,553	-13.584%
2025-08-28	9.6600	9.667000	9.5228	9.6670	+0.862%	8,680	-12.382%
2025-08-27	9.8000	9.868600	9.5214	9.5844	-2.200%	15,187	-11.627%
2025-08-26	9.8000	9.819600	9.5200	9.8000	-0.014%	64,137	-13.571%
2025-08-25	9.8070	9.882600	9.3814	9.8014	-0.427%	44,878	-13.584%
2025-08-22	9.2400	9.940000	9.1840	9.8434	+4.940%	25,833	-13.952%
2025-08-21	9.2568	9.564800	9.1028	9.3800	+0.964%	17,671	-9.701%
2025-08-20	9.4780	9.520000	8.9684	9.2904	-2.655%	35,324	-8.831%
2025-08-19	10.1808	10.180800	9.5200	9.5438	-3.579%	24,268	-11.251%
2025-08-18	10.1738	10.220000	9.6684	9.8980	-0.282%	16,607	-14.427%
2025-08-15	9.9400	10.080000	9.5228	9.9260	+0.897%	34,098	-14.669%
2025-08-14	9.8714	9.940000	9.3982	9.8378	-1.679%	29,711	-13.904%
2025-08-13	9.8000	10.148600	9.6600	10.0058	+2.100%	23,548	-15.349%
2025-08-12	9.4094	9.804200	9.2162	9.8000	+2.911%	53,178	-13.571%
2025-08-11	9.2288	9.690800	9.0328	9.5228	+2.594%	51,646	-11.056%
2025-08-08	9.1000	9.800000	8.8200	9.2820	+1.160%	43,736	-8.748%
2025-08-07	9.3646	9.478000	9.0370	9.1756	-0.727%	35,822	-7.690%
2025-08-06	9.8000	9.800000	9.2400	9.2428	-0.916%	20,608	-8.361%
2025-08-05	9.1994	9.490600	9.1000	9.3282	+1.400%	7,590	-9.200%
2025-08-04	9.1000	9.408000	8.9152	9.1994	+1.092%	12,832	-7.929%
2025-08-01	8.9600	9.195200	8.6100	9.1000	+0.185%	47,621	-6.923%
2025-07-31	9.6600	9.660000	8.8200	9.0832	-6.378%	83,540	-6.751%
2025-07-30	9.7132	9.800000	9.4766	9.7020	-1.000%	21,222	-12.698%
2025-07-29	9.5354	9.938600	9.4094	9.8000	+2.639%	22,226	-13.571%
2025-07-28	10.0660	10.066000	9.5382	9.5480	-2.110%	8,020	-11.290%
2025-07-25	9.7034	9.765000	9.3800	9.7538	+0.956%	12,514	-13.162%
2025-07-24	9.6600	9.746800	9.5214	9.6614	+0.087%	23,382	-12.332%
2025-07-23	9.6600	9.800000	9.3940	9.6530	-1.500%	16,399	-12.255%
2025-07-22	9.7300	9.917600	9.2666	9.8000	+0.358%	47,137	-13.571%
2025-07-21	9.9414	10.070200	9.7300	9.7650	-3.393%	26,542	-13.262%
2025-07-18	10.5000	10.500000	9.9596	10.1080	-0.414%	10,612	-16.205%
2025-07-17	10.1752	10.549000	10.1220	10.1500	-0.739%	34,161	-16.552%
2025-07-16	10.1710	10.319400	9.9414	10.2256	+2.426%	14,880	-17.169%
2025-07-15	10.0520	10.297000	9.9400	9.9834	-3.583%	9,973	-15.159%
2025-07-14	10.2172	10.355800	10.0100	10.3544	+0.749%	14,119	-18.199%
2025-07-11	10.4104	10.410400	9.9960	10.2774	-1.317%	18,650	-17.586%
2025-07-10	10.2634	10.430000	9.9960	10.4146	+1.280%	26,351	-18.672%
2025-07-09	10.0436	10.404800	9.9680	10.2830	+3.422%	52,648	-17.631%
2025-07-08	9.8084	10.004400	9.7216	9.9428	+1.559%	27,144	-14.813%
2025-07-07	9.7720	9.800000	9.5452	9.7902	+0.186%	25,640	-13.485%
2025-07-03	9.5200	9.800000	9.3968	9.7720	+0.722%	10,837	-13.324%
2025-07-02	9.6320	9.788800	9.4668	9.7020	0.000%	10,528	-12.698%
2025-07-01	9.4892	9.835000	9.2666	9.7020	+1.927%	28,656	-12.698%
2025-06-30	9.3450	9.518600	9.1700	9.5186	+0.681%	27,494	-11.016%
2025-06-27	9.5200	9.658600	9.2540	9.4542	-0.618%	24,926	-10.410%
2025-06-26	9.3940	9.553600	9.3198	9.5130	-0.425%	20,745	-10.964%
2025-06-25	9.3800	9.590000	9.2400	9.5536	+3.331%	23,836	-11.342%
2025-06-24	9.4080	9.408000	9.1000	9.2456	-1.433%	44,878	-8.389%
2025-06-23	9.5200	9.660000	9.2540	9.3800	-2.687%	53,738	-9.701%
2025-06-20	9.8000	9.800000	9.3128	9.6390	+4.223%	44,365	-12.128%
2025-06-18	9.6600	9.660000	9.2400	9.2484	-0.677%	45,443	-8.417%
2025-06-17	9.6600	9.787400	9.1826	9.3114	-3.047%	25,877	-9.036%
2025-06-16	9.2400	9.660000	9.1070	9.6040	+3.563%	24,248	-11.808%
2025-06-13	9.6152	9.615200	9.2372	9.2736	-3.101%	27,893	-8.665%
2025-06-12	9.3408	9.665600	9.3408	9.5704	-1.356%	36,321	-11.498%
2025-06-11	9.6922	9.832200	9.5340	9.7020	-1.000%	33,413	-12.698%
2025-06-10	9.8000	9.800000	9.4304	9.8000	0.000%	46,675	-13.571%
2025-06-09	9.8000	10.007200	9.5900	9.8000	0.000%	50,836	-13.571%
2025-06-06	9.6600	10.290000	9.4094	9.8000	+3.199%	63,647	-13.571%
2025-06-05	9.3338	9.518600	8.9600	9.4962	+1.862%	46,101	-10.806%
2025-06-04	9.6600	9.800000	9.1182	9.3226	-1.480%	59,619	-9.146%
2025-06-03	9.8294	9.884000	9.1154	9.4626	-3.457%	164,487	-10.490%
2025-06-02	10.5000	10.948000	9.5942	9.8014	-34.570%	394,437	-13.584%
2025-05-30	14.2800	16.100000	13.7200	14.9800	+11.007%	150,841	-43.458%
2025-05-29	13.0200	13.585600	12.7400	13.4946	+2.882%	43,676	-37.234%
2025-05-28	12.3200	13.300000	12.1520	13.1166	+6.599%	40,650	-35.425%
2025-05-27	12.3158	12.681200	12.0092	12.3046	-0.554%	20,493	-31.164%
2025-05-23	12.5580	12.600000	12.0540	12.3732	-1.472%	17,170	-31.546%
2025-05-22	11.6200	12.880000	11.3400	12.5580	+7.425%	20,921	-32.553%
2025-05-21	12.5272	12.600000	11.6200	11.6900	-7.036%	23,908	-27.545%
2025-05-20	12.4600	13.004600	12.0400	12.5748	+2.068%	27,091	-32.643%
2025-05-19	12.0988	12.880000	11.4688	12.3200	+2.397%	30,737	-31.250%
2025-05-16	11.0600	12.604200	10.9620	12.0316	+7.425%	59,810	-29.602%
2025-05-15	11.9000	12.040000	10.9200	11.2000	-5.882%	71,770	-24.375%
2025-05-14	14.0000	14.978600	11.6942	11.9000	-26.087%	272,929	-28.824%
2025-05-13	12.7400	16.520000	12.3032	16.1000	+57.319%	2,467,871	-47.391%
2025-05-12	9.9400	10.498600	9.7650	10.2340	+2.958%	784,460	-17.237%
2025-05-09	9.9400	10.498600	9.8000	9.9400	-1.389%	10,279	-14.789%
2025-05-08	9.3310	10.305400	9.2414	10.0800	+8.027%	12,518	-15.972%
2025-05-07	9.5550	9.758000	9.2358	9.3310	-3.852%	30,505	-9.227%
2025-05-06	10.0800	10.211600	9.6600	9.7048	-6.299%	20,795	-12.724%
2025-05-05	10.6386	10.638600	10.1052	10.3572	-1.386%	8,854	-18.221%
2025-05-02	10.4524	10.897600	10.4524	10.5028	-0.636%	4,208	-19.355%
2025-05-01	10.6400	10.920000	10.4286	10.5700	-1.397%	8,159	-19.868%
2025-04-30	10.2340	10.780000	10.0002	10.7198	+1.296%	12,774	-20.987%
2025-04-29	11.0600	11.212600	10.2298	10.5826	-3.732%	8,912	-19.963%
2025-04-28	11.2560	11.760000	10.6778	10.9928	-5.226%	11,123	-22.950%
2025-04-25	11.6746	11.772600	11.2140	11.5990	-1.134%	8,931	-26.976%
2025-04-24	11.2000	11.832800	11.0236	11.7320	+5.555%	13,045	-27.804%
2025-04-23	11.2266	11.541600	11.0306	11.1146	-1.988%	7,109	-23.794%
2025-04-22	11.6270	12.040000	11.2014	11.3400	-0.613%	17,723	-25.309%
2025-04-21	10.2928	11.480000	10.2900	11.4100	+8.435%	21,405	-25.767%
2025-04-17	10.5210	10.990000	9.9260	10.5224	-0.831%	25,421	-19.505%
2025-04-16	10.2200	11.216800	10.0254	10.6106	+6.447%	18,268	-20.174%
2025-04-15	9.8000	10.500000	9.8000	9.9680	-0.336%	11,696	-15.028%
2025-04-14	9.9400	10.206000	9.7034	10.0016	+0.762%	7,744	-15.314%
2025-04-11	9.5200	10.015600	9.1112	9.9260	+7.181%	10,178	-14.669%
2025-04-10	9.3758	9.515800	9.1140	9.2610	-2.721%	6,364	-8.541%
2025-04-09	8.9600	9.800000	8.8508	9.5200	+5.328%	21,190	-11.029%
2025-04-08	9.7300	10.080000	8.9964	9.0384	-4.057%	7,175	-6.289%
2025-04-07	9.2400	9.619400	8.6800	9.4206	-1.000%	19,728	-10.091%
2025-04-04	9.9960	10.218600	9.3800	9.5158	-2.928%	22,321	-10.990%
2025-04-03	9.9302	10.500000	9.8000	9.8028	-4.240%	19,363	-13.596%
2025-04-02	9.5284	10.360000	9.5200	10.2368	+7.372%	15,961	-17.259%
2025-04-01	10.2844	10.290000	9.5200	9.5340	-5.991%	20,323	-11.160%
2025-03-31	10.3614	10.361400	9.8840	10.1416	-2.895%	12,744	-16.483%
2025-03-28	10.2200	10.444000	9.6600	10.4440	+2.206%	22,154	-18.901%
2025-03-27	9.9400	10.780000	9.9400	10.2186	-0.409%	24,184	-17.112%
2025-03-26	10.6428	10.712800	10.2200	10.2606	-3.566%	20,392	-17.451%
2025-03-25	10.9200	10.990000	10.5000	10.6400	-3.271%	9,667	-20.395%
2025-03-24	11.3400	11.340000	10.3698	10.9998	-0.544%	26,582	-22.999%
2025-03-21	10.9760	11.060000	10.5350	11.0600	+0.765%	12,044	-23.418%
2025-03-20	10.8934	11.424000	10.5280	10.9760	-1.185%	12,932	-22.832%
2025-03-19	11.1580	11.221000	10.7072	11.1076	+2.374%	13,311	-23.746%
2025-03-18	11.3092	11.309200	10.6694	10.8500	-3.989%	24,202	-21.935%
2025-03-17	11.2000	11.540200	10.9200	11.3008	+0.875%	24,645	-25.050%
2025-03-14	11.7180	12.178600	10.7744	11.2028	+0.150%	109,605	-24.394%
2025-03-13	11.4800	11.545800	10.6400	11.1860	-3.152%	21,025	-24.280%
2025-03-12	11.0600	11.620000	10.6498	11.5500	+4.101%	27,251	-26.667%
2025-03-11	11.6200	11.760000	10.2060	11.0950	-6.202%	88,574	-23.659%
2025-03-10	12.1814	13.318200	11.6284	11.8286	-7.001%	39,879	-28.394%
2025-03-07	13.0998	13.433000	11.9294	12.7190	-2.595%	42,208	-33.407%
2025-03-06	12.6000	13.650000	12.4782	13.0578	+2.562%	27,781	-35.135%
2025-03-05	11.9000	13.074600	11.9000	12.7316	+5.966%	26,624	-33.473%
2025-03-04	12.3200	12.441800	11.6900	12.0148	-5.171%	20,615	-29.504%
2025-03-03	12.4474	13.718600	11.3400	12.6700	-0.110%	73,079	-33.149%
2025-02-28	12.4320	12.933200	12.3200	12.6840	+1.558%	30,030	-33.223%
2025-02-27	13.3700	13.997200	12.4614	12.4894	-8.737%	53,455	-32.182%
2025-02-26	12.7400	14.420000	12.6084	13.6850	+9.708%	94,786	-38.107%
2025-02-25	12.8800	13.846000	12.1800	12.4740	-5.132%	83,770	-32.099%
2025-02-24	12.5972	13.580000	11.6200	13.1488	+0.989%	171,163	-35.583%
2025-02-21	14.5600	14.840000	12.8576	13.0200	-12.264%	250,366	-34.946%
2025-02-20	15.9600	16.240000	14.8400	14.8400	-9.402%	271,897	-42.925%
2025-02-19	16.2400	17.010000	15.1200	16.3800	+5.405%	329,089	-48.291%
2025-02-18	16.1000	16.520000	13.5800	15.5400	-2.632%	305,451	-45.495%
2025-02-14	18.0600	18.200000	14.0000	15.9600	-11.628%	667,744	-46.930%
2025-02-13	20.8600	20.860000	17.6400	18.0600	-12.838%	1,185,921	-53.101%
2025-02-12	18.9000	23.800000	16.9400	20.7200	+125.266%	12,085,783	-59.122%
2025-02-11	9.2176	9.380000	8.8410	9.1980	-1.940%	13,704	-7.915%
2025-02-10	9.5816	9.660000	8.9754	9.3800	-1.471%	8,660	-9.701%
2025-02-07	9.6600	10.078600	9.1560	9.5200	-1.449%	13,789	-11.029%
2025-02-06	9.7636	9.807000	9.3324	9.6600	-0.404%	6,596	-12.319%
2025-02-05	9.3226	10.054800	9.0300	9.6992	+5.723%	13,656	-12.673%
2025-02-04	9.6880	9.688000	8.8200	9.1742	-5.303%	19,042	-7.676%
2025-02-03	9.8224	9.870000	9.3324	9.6880	-1.844%	7,891	-12.572%
2025-01-31	9.5760	10.068800	9.5200	9.8700	+1.453%	4,418	-14.184%
2025-01-30	10.2186	10.218600	9.5760	9.7286	-2.879%	11,868	-12.937%
2025-01-29	10.0800	10.500000	9.6964	10.0170	-3.272%	8,514	-15.444%
2025-01-28	9.9260	10.498600	9.9260	10.3558	+2.452%	10,354	-18.210%
2025-01-27	10.9200	10.920000	9.3800	10.1080	-11.962%	29,389	-16.205%
2025-01-24	11.6578	11.965800	11.3344	11.4814	-1.157%	10,530	-26.229%
2025-01-23	12.5006	13.160000	11.1160	11.6158	-6.786%	32,832	-27.082%
2025-01-22	13.4400	15.260000	10.9200	12.4614	-29.913%	173,866	-32.030%
2025-01-21	16.3800	17.918600	15.8200	17.7800	+11.404%	57,566	-52.362%
2025-01-17	16.3800	16.520000	15.2880	15.9600	0.000%	11,741	-46.930%
2025-01-16	14.9800	17.033800	14.7000	15.9600	+5.556%	33,198	-46.930%
2025-01-15	15.4000	15.400000	14.5614	15.1200	0.000%	12,395	-43.981%
2025-01-14	15.5400	15.540000	14.5600	15.1200	-1.818%	7,559	-43.981%
2025-01-13	15.5400	15.594600	14.5600	15.4000	0.000%	11,867	-45.000%
2025-01-10	15.2600	15.614200	14.7000	15.4000	-1.786%	16,467	-45.000%
2025-01-08	13.8628	16.240000	13.6500	15.6800	+11.443%	47,188	-45.982%
2025-01-07	14.4200	14.700000	13.5800	14.0700	-0.495%	26,420	-39.801%
2025-01-06	15.4000	15.400000	13.3000	14.1400	-8.182%	54,551	-40.099%
2025-01-03	14.7000	15.960000	14.5166	15.4000	+2.804%	39,254	-45.000%
2025-01-02	13.6920	14.980000	13.5100	14.9800	+12.042%	19,096	-43.458%
2024-12-31	13.3084	13.860000	13.0452	13.3700	-1.546%	12,312	-36.649%
2024-12-30	13.7704	14.280000	12.7652	13.5800	-0.226%	43,913	-37.629%
2024-12-27	14.0000	14.700000	13.5100	13.6108	-0.287%	53,570	-37.770%
2024-12-26	15.9600	16.100000	13.4400	13.6500	-15.217%	91,737	-37.949%
2024-12-24	15.8200	16.800000	14.8400	16.1000	+3.604%	27,214	-47.391%
2024-12-23	17.5000	17.500000	15.4154	15.5400	-13.281%	91,971	-45.495%
2024-12-20	14.8400	17.920000	11.7096	17.9200	+36.461%	488,025	-52.734%
2024-12-19	13.2636	13.300000	11.8440	13.1320	+8.252%	338,326	-35.501%
2024-12-18	12.1800	13.580000	11.5290	12.1310	-6.557%	17,734	-30.179%
2024-12-17	13.0088	13.409200	11.6200	12.9822	-3.194%	11,983	-34.757%
2024-12-16	14.1400	14.420000	12.6000	13.4106	-1.125%	23,693	-36.841%
2024-12-13	14.4200	14.420000	13.3294	13.5632	-5.942%	3,574	-37.552%
2024-12-12	14.4200	15.680000	13.4498	14.4200	-0.962%	17,827	-41.262%
2024-12-11	14.8400	15.667400	14.2800	14.5600	-2.347%	3,600	-41.827%
2024-12-10	15.4000	15.520400	14.2800	14.9100	-1.389%	1,580	-43.192%
2024-12-09	15.2600	15.680000	14.5600	15.1200	-0.917%	7,303	-43.981%
2024-12-06	14.8400	15.540000	14.7000	15.2600	+3.810%	4,714	-44.495%
2024-12-05	14.9800	14.980000	14.1400	14.7000	+0.478%	2,126	-42.381%
2024-12-04	14.2800	14.840000	14.2800	14.6300	+2.451%	2,841	-42.105%
2024-12-03	14.2800	14.679000	13.7480	14.2800	-1.923%	11,282	-40.686%
2024-12-02	15.4000	15.680000	14.2800	14.5600	-4.587%	3,787	-41.827%
2024-11-29	14.4200	15.260000	14.1400	15.2600	+7.921%	2,444	-44.495%
2024-11-27	14.0000	14.420000	13.5086	14.1400	+1.773%	4,623	-40.099%
2024-11-26	12.3354	14.560000	11.9000	13.8936	+12.568%	15,018	-39.037%
2024-11-25	12.6000	12.980800	12.3200	12.3424	-1.166%	12,780	-31.375%
2024-11-22	12.7400	13.160000	12.1800	12.4880	-3.043%	13,537	-32.175%
2024-11-21	13.1754	13.175400	11.9140	12.8800	-2.252%	14,442	-34.239%
2024-11-20	13.8600	14.000000	12.9556	13.1768	-7.725%	21,334	-35.720%
2024-11-19	14.4200	14.420000	13.6080	14.2800	+4.906%	10,044	-40.686%
2024-11-18	14.8400	15.120000	13.5128	13.6122	-6.510%	5,547	-37.776%
2024-11-15	13.1600	15.400000	11.3400	14.5600	+8.639%	29,137	-41.827%
2024-11-14	13.7788	14.560000	12.6280	13.4022	-4.040%	8,931	-36.801%
2024-11-13	14.9800	15.260000	13.7004	13.9664	-7.630%	4,660	-39.354%
2024-11-12	15.4000	15.680000	14.7000	15.1200	-0.917%	5,725	-43.981%
2024-11-11	13.8628	16.100000	13.7200	15.2600	+10.090%	12,013	-44.495%
2024-11-08	13.8600	14.420000	13.7200	13.8614	-4.798%	14,775	-38.895%

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

XLO
Xilio Therapeutics, Inc. Common Stock
stock NASDAQ