Date	Open	High	Low	Close	Volume	Change (%)
Feb 06, 2026	0.5200	0.5483	0.5100	0.5409	454,295	+0.02(+4.04%)
Feb 05, 2026	0.5380	0.5400	0.5095	0.5199	758,822	-0.03(-4.82%)
Feb 04, 2026	0.5500	0.5670	0.5353	0.5462	300,559	-0.01(-1.34%)
Feb 03, 2026	0.5760	0.5800	0.5310	0.5536	461,535	-0.03(-5.79%)
Feb 02, 2026	0.5984	0.5984	0.5351	0.5876	915,330	-0.01(-1.23%)
Jan 30, 2026	0.6000	0.6040	0.5760	0.5949	524,792	-0.02(-2.46%)
Jan 29, 2026	0.6290	0.6290	0.6002	0.6099	457,985	-0.01(-1.26%)
Jan 28, 2026	0.6200	0.6241	0.6110	0.6177	342,123	+0.00(+0.44%)
Jan 27, 2026	0.6318	0.6401	0.6052	0.6150	128,905	-0.02(-2.69%)
Jan 26, 2026	0.6358	0.6358	0.6084	0.6320	164,689	+0.00(+0.51%)
Jan 23, 2026	0.6400	0.6489	0.6158	0.6288	718,439	+0.01(+1.85%)
Jan 22, 2026	0.6000	0.6300	0.5734	0.6174	1,713,129	+0.02(+3.40%)
Jan 21, 2026	0.6300	0.6340	0.5900	0.5971	600,053	-0.03(-4.62%)
Jan 20, 2026	0.6327	0.6327	0.6100	0.6260	433,514	-0.01(-2.20%)
Jan 16, 2026	0.6500	0.6500	0.6341	0.6401	132,882	+0.00(+0.00%)
Jan 15, 2026	0.6550	0.6550	0.6301	0.6401	521,131	-0.01(-0.88%)
Jan 14, 2026	0.6558	0.6662	0.6406	0.6458	224,910	-0.01(-1.52%)
Jan 13, 2026	0.6600	0.6874	0.6500	0.6558	220,010	-0.01(-1.61%)
Jan 12, 2026	0.7090	0.7090	0.6600	0.6665	157,485	-0.01(-1.99%)
Jan 09, 2026	0.7400	0.7400	0.6800	0.6800	564,817	-0.04(-6.01%)
Jan 08, 2026	0.7110	0.7440	0.7101	0.7235	317,413	+0.02(+2.60%)
Jan 07, 2026	0.7000	0.7189	0.7000	0.7052	381,756	+0.01(+1.45%)
Jan 06, 2026	0.6764	0.7161	0.6752	0.6951	605,211	+0.02(+2.76%)
Jan 05, 2026	0.6766	0.6895	0.6564	0.6764	209,358	+0.00(+0.70%)
Jan 02, 2026	0.6502	0.6851	0.6402	0.6717	377,297	+0.03(+4.92%)
Dec 31, 2025	0.6320	0.6569	0.6320	0.6402	272,850	-0.01(-1.55%)
Dec 30, 2025	0.6600	0.6600	0.6324	0.6503	334,168	+0.00(+0.05%)
Dec 29, 2025	0.6525	0.6619	0.6445	0.6500	407,445	-0.01(-1.80%)
Dec 26, 2025	0.6740	0.6748	0.6550	0.6619	218,489	-0.00(-0.51%)
Dec 24, 2025	0.6619	0.6744	0.6619	0.6653	366,962	+0.00(+0.47%)
Dec 23, 2025	0.6600	0.6698	0.6504	0.6622	110,701	+0.00(+0.06%)
Dec 22, 2025	0.6729	0.6810	0.6517	0.6618	214,820	-0.01(-1.08%)
Dec 19, 2025	0.6500	0.6788	0.6500	0.6690	155,420	+0.02(+2.92%)
Dec 18, 2025	0.6513	0.6652	0.6300	0.6500	332,927	-0.00(-0.05%)
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	0.7000	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%)

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