Date	Open	High	Low	Close	Volume	Change (%)
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%)
Oct 01, 2025	0.8206	0.8424	0.8206	0.8326	568,816	-0.01(-1.20%)
Sep 30, 2025	0.8900	0.9099	0.8318	0.8427	467,578	-0.02(-2.36%)
Sep 29, 2025	0.8100	0.8819	0.8005	0.8631	1,180,283	+0.07(+8.44%)
Sep 26, 2025	0.7511	0.8257	0.7350	0.7959	487,548	+0.04(+4.83%)
Sep 25, 2025	0.7650	0.7700	0.7511	0.7592	170,724	-0.01(-0.87%)
Sep 24, 2025	0.7550	0.7700	0.7550	0.7659	113,969	-0.01(-0.78%)
Sep 23, 2025	0.7581	0.7738	0.7512	0.7719	169,440	+0.01(+0.90%)
Sep 22, 2025	0.7640	0.7680	0.7500	0.7650	164,356	-0.02(-1.92%)
Sep 19, 2025	0.7599	0.7800	0.7450	0.7800	548,365	+0.02(+2.17%)
Sep 18, 2025	0.7490	0.7634	0.7490	0.7634	228,469	+0.01(+1.30%)
Sep 17, 2025	0.7740	0.7748	0.7503	0.7536	196,846	-0.01(-1.58%)
Sep 16, 2025	0.7410	0.7787	0.7402	0.7657	531,516	+0.01(+1.86%)
Sep 15, 2025	0.7350	0.7647	0.7289	0.7517	519,277	+0.02(+2.05%)
Sep 12, 2025	0.7300	0.7499	0.7154	0.7366	411,231	+0.01(+0.95%)
Sep 11, 2025	0.7200	0.7600	0.7105	0.7297	814,887	-0.01(-1.55%)
Sep 10, 2025	0.7557	0.7557	0.7173	0.7412	985,782	-0.01(-1.17%)
Sep 09, 2025	0.7360	0.8000	0.7210	0.7500	10,291,903	+0.05(+7.81%)
Sep 08, 2025	0.7000	0.7096	0.6801	0.6957	317,980	-0.00(-0.59%)
Sep 05, 2025	0.7101	0.7180	0.6823	0.6998	413,076	-0.02(-2.53%)
Sep 04, 2025	0.7238	0.7268	0.7002	0.7180	184,557	-0.01(-0.80%)
Sep 03, 2025	0.6900	0.7609	0.6900	0.7238	480,796	+0.02(+2.71%)
Sep 02, 2025	0.6900	0.7100	0.6868	0.7047	220,517	+0.00(+0.66%)
Aug 29, 2025	0.6832	0.7050	0.6706	0.7001	623,741	+0.01(+1.39%)
Aug 28, 2025	0.6900	0.6905	0.6802	0.6905	121,523	+0.01(+0.86%)
Aug 27, 2025	0.7000	0.7049	0.6801	0.6846	212,615	-0.02(-2.20%)
Aug 26, 2025	0.7000	0.7014	0.6800	0.7000	897,915	-0.00(-0.01%)
Aug 25, 2025	0.7005	0.7059	0.6701	0.7001	627,571	-0.00(-0.43%)
Aug 22, 2025	0.6600	0.7100	0.6560	0.7031	361,660	+0.03(+4.94%)
Aug 21, 2025	0.6612	0.6832	0.6502	0.6700	246,994	+0.01(+0.96%)
Aug 20, 2025	0.6800	0.6800	0.6406	0.6636	492,541	-0.02(-2.66%)
Aug 19, 2025	0.7300	0.7272	0.6800	0.6817	339,597	-0.03(-3.58%)
Aug 18, 2025	0.7267	0.7300	0.6906	0.7070	232,411	-0.00(-0.28%)
Aug 15, 2025	0.7100	0.7200	0.6802	0.7090	477,374	+0.01(+0.90%)
Aug 14, 2025	0.7100	0.7100	0.6713	0.7027	415,714	-0.01(-1.68%)
Aug 13, 2025	0.7000	0.7249	0.6900	0.7147	329,571	+0.01(+2.10%)
Aug 12, 2025	0.6700	0.7003	0.6583	0.7000	744,416	+0.02(+2.91%)
Aug 11, 2025	0.6592	0.6922	0.6452	0.6802	723,044	+0.02(+2.59%)
Aug 08, 2025	0.6500	0.7000	0.6300	0.6630	612,299	+0.01(+1.16%)
Aug 07, 2025	0.6689	0.6770	0.6455	0.6554	501,203	-0.00(-0.74%)
Aug 06, 2025	0.7000	0.7000	0.6600	0.6603	285,764	-0.01(-0.90%)
Aug 05, 2025	0.6600	0.6779	0.6500	0.6663	106,256	+0.01(+1.40%)
Aug 04, 2025	0.6500	0.6720	0.6368	0.6571	179,641	+0.01(+1.09%)

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