Date	Open	High	Low	Close	Volume	Change (%)
Dec 17, 2025	0.6514	0.6642	0.6370	0.6503	346,034	+0.00(+0.05%)
Dec 16, 2025	0.6533	0.6758	0.6388	0.6500	247,354	+0.00(+0.00%)
Dec 15, 2025	0.6900	0.6977	0.6380	0.6500	1,446,765	-0.03(-4.57%)
Dec 12, 2025	0.7109	0.7253	0.6710	0.6811	678,391	-0.03(-4.11%)
Dec 11, 2025	0.7218	0.7340	0.7103	0.7103	705,378	-0.01(-1.09%)
Dec 10, 2025	0.7300	0.7320	0.7109	0.7181	505,957	-0.01(-1.93%)
Dec 09, 2025	0.7276	0.7400	0.7061	0.7322	474,603	+0.00(+0.30%)
Dec 08, 2025	0.6951	0.7330	0.6800	0.7300	1,257,793	-0.00(-0.03%)
Dec 05, 2025	0.7300	0.7366	0.6901	0.7302	1,190,466	-0.01(-1.46%)
Dec 04, 2025	0.7210	0.7494	0.7000	0.7410	736,096	+0.04(+4.96%)
Dec 03, 2025	0.7010	0.7402	0.6900	0.7060	506,156	-0.00(-0.10%)
Dec 02, 2025	0.7200	0.7378	0.7001	0.7067	422,786	-0.03(-4.44%)
Dec 01, 2025	0.7452	0.7565	0.7341	0.7395	207,045	-0.02(-2.39%)
Nov 28, 2025	0.7578	0.7613	0.7480	0.7576	108,029	+0.01(+1.00%)
Nov 26, 2025	0.7583	0.7650	0.7500	0.7501	143,061	-0.00(-0.62%)
Nov 25, 2025	0.7500	0.7646	0.7460	0.7548	283,618	+0.00(+0.33%)
Nov 24, 2025	0.7530	0.7625	0.7400	0.7523	198,188	-0.00(-0.09%)
Nov 21, 2025	0.7500	0.7594	0.7392	0.7530	232,415	+0.00(+0.40%)
Nov 20, 2025	0.8000	0.8000	0.7301	0.7500	926,339	-0.06(-7.06%)
Nov 19, 2025	0.7500	0.8070	0.7427	0.8070	588,166	+0.06(+7.60%)
Nov 18, 2025	0.7174	0.7571	0.7074	0.7500	278,171	+0.03(+3.53%)
Nov 17, 2025	0.7072	0.7324	0.6811	0.7244	611,020	+0.02(+2.43%)
Nov 14, 2025	0.6600	0.7241	0.6600	0.7072	450,894	+0.01(+0.81%)
Nov 13, 2025	0.7450	0.7463	0.6512	0.7015	1,531,765	-0.07(-9.28%)
Nov 12, 2025	0.7721	0.7944	0.7466	0.7733	379,288	-0.02(-2.66%)
Nov 11, 2025	0.7945	0.8000	0.7375	0.7944	854,614	-0.01(-1.29%)
Nov 10, 2025	0.8300	0.8390	0.7560	0.8048	1,248,179	-0.00(-0.27%)
Nov 07, 2025	0.8500	0.8500	0.7725	0.8070	1,915,750	-0.02(-2.96%)
Nov 06, 2025	0.8000	0.8480	0.7842	0.8316	1,241,916	+0.02(+1.99%)
Nov 05, 2025	0.8000	0.8336	0.8000	0.8154	1,111,377	+0.01(+1.70%)
Nov 04, 2025	0.8500	0.8583	0.7927	0.8018	1,057,514	-0.05(-5.66%)
Nov 03, 2025	0.8000	0.8800	0.8000	0.8499	1,539,018	+0.05(+6.68%)
Oct 31, 2025	0.8280	0.8280	0.7714	0.7967	779,379	-0.01(-0.86%)
Oct 30, 2025	0.8250	0.8989	0.7744	0.8036	2,720,030	-0.01(-0.79%)
Oct 29, 2025	0.8150	0.8250	0.7837	0.8100	449,697	-0.01(-1.22%)
Oct 28, 2025	0.8400	0.8473	0.8105	0.8200	479,233	-0.01(-1.26%)
Oct 27, 2025	0.8140	0.8421	0.7900	0.8305	1,044,127	+0.04(+5.13%)
Oct 24, 2025	0.7842	0.8000	0.7722	0.7900	402,131	+0.02(+2.19%)
Oct 23, 2025	0.7500	0.7846	0.7248	0.7731	525,464	+0.02(+2.70%)
Oct 22, 2025	0.7500	0.8498	0.7385	0.7528	815,175	-0.00(-0.34%)
Oct 21, 2025	0.7940	0.7940	0.7500	0.7554	382,622	+0.00(+0.23%)
Oct 20, 2025	0.7800	0.7949	0.7510	0.7537	462,137	+0.01(+1.41%)
Oct 17, 2025	0.7500	0.7800	0.7390	0.7432	356,548	-0.01(-1.95%)
Oct 16, 2025	0.8053	0.8053	0.7511	0.7580	264,045	-0.03(-4.05%)
Oct 15, 2025	0.7500	0.7998	0.7420	0.7900	423,869	+0.03(+4.08%)
Oct 14, 2025	0.7700	0.7819	0.7500	0.7590	347,577	-0.02(-2.19%)
Oct 13, 2025	0.8000	0.8195	0.7748	0.7760	350,673	-0.02(-2.28%)
Oct 10, 2025	0.8600	0.8600	0.7864	0.7941	512,584	-0.04(-5.27%)
Oct 09, 2025	0.8690	0.8690	0.8223	0.8383	306,483	-0.00(-0.32%)
Oct 08, 2025	0.8062	0.8895	0.8003	0.8410	641,481	+0.02(+2.27%)
Oct 07, 2025	0.8348	0.8499	0.8141	0.8223	436,335	-0.00(-0.28%)
Oct 06, 2025	0.8400	0.8501	0.8212	0.8246	376,223	+0.01(+0.81%)
Oct 03, 2025	0.8018	0.8400	0.7900	0.8180	437,552	+0.02(+2.25%)
Oct 02, 2025	0.8400	0.8400	0.7934	0.8000	251,798	-0.03(-3.92%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Xilio Therapeutics, Inc. - Common Stock (NQ:XLO)

Historical Prices

Starting at $3.75/week.

Subscribe Today