NASDAQ : XLO
Xilio Therapeutics, Inc. — Price history
Healthcare · Biotechnology · United States
Last price 8.03 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 52.84M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Xilio Therapeutics, Inc. (XLO) closed at 7.85 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 7.49 | 8.07 | 7.49 | 7.85 | 4,143 | -2.24% |
| 2026-10-30 | 7.05 | 8.089 | 7.05 | 8.03 | 7,913 | +3.35% |
| 2026-10-29 | 8.2 | 8.2 | 7.77 | 7.77 | 2,705 | -3.00% |
| 2026-10-28 | 7.81 | 8.19 | 7.57 | 8.01 | 16,675 | +0.00% |
| 2026-10-27 | 7.855 | 8.09 | 7.17 | 8.01 | 27,934 | +9.58% |
| 2026-10-26 | 7.54 | 8.637 | 7.05 | 7.31 | 33,452 | -3.43% |
| 2026-10-23 | 8.06 | 8.245 | 7.51 | 7.57 | 16,253 | -5.73% |
| 2026-10-22 | 8.45 | 8.48 | 8 | 8.03 | 15,374 | -4.74% |
| 2026-10-21 | 8.545 | 9.05 | 8.249 | 8.43 | 36,265 | -1.29% |
| 2026-10-20 | 8.25 | 8.84 | 8.25 | 8.54 | 13,506 | +2.52% |
| 2026-10-19 | 8.69 | 8.735 | 8.33 | 8.33 | 11,492 | -2.57% |
| 2026-10-16 | 8.91 | 9 | 8.55 | 8.55 | 29,598 | -5.21% |
| 2026-10-15 | 8.88 | 9.38 | 8.88 | 9.02 | 10,388 | +1.35% |
| 2026-10-14 | 9.08 | 9.08 | 8.772 | 8.9 | 12,421 | -3.47% |
| 2026-10-13 | 9.05 | 9.22 | 8.855 | 9.22 | 18,146 | +1.60% |
| 2026-10-12 | 9.11 | 9.42 | 8.982 | 9.075 | 8,386 | +0.28% |
| 2026-10-09 | 8.94 | 9.16 | 8.82 | 9.05 | 5,530 | +0.44% |
| 2026-10-08 | 9.01 | 9.14 | 8.775 | 9.01 | 20,785 | +0.00% |
| 2026-10-07 | 9 | 9.01 | 9 | 9.01 | 885 | +0.11% |
| 2026-10-06 | 9.1 | 9.32 | 8.81 | 9 | 6,197 | -1.21% |
| 2026-10-05 | 9.07 | 9.49 | 9.07 | 9.11 | 7,157 | +1.11% |
| 2026-10-02 | 8.89 | 9.075 | 8.89 | 9.01 | 7,400 | +1.12% |
| 2026-10-01 | 8.97 | 9.12 | 8.79 | 8.91 | 12,885 | -1.55% |
| 2026-09-30 | 9.19 | 9.25 | 9.05 | 9.05 | 5,377 | +1.26% |
| 2026-09-29 | 9.568 | 9.568 | 8.938 | 8.938 | 3,114 | -1.24% |
| 2026-09-28 | 9.21 | 9.22 | 8.96 | 9.05 | 11,128 | +0.11% |
| 2026-09-25 | 9 | 9.21 | 8.93 | 9.04 | 3,418 | +0.44% |
| 2026-09-24 | 8.93 | 9.09 | 8.93 | 9 | 16,004 | +0.67% |
| 2026-09-23 | 9.03 | 9.04 | 8.94 | 8.94 | 1,276 | -1.11% |
| 2026-09-22 | 9.04 | 9.16 | 8.95 | 9.04 | 6,877 | +0.22% |
| 2026-09-21 | 8.96 | 9.175 | 8.96 | 9.02 | 7,132 | -1.20% |
| 2026-09-18 | 8.995 | 9.67 | 8.94 | 9.13 | 22,936 | +1.00% |
| 2026-09-17 | 9 | 9.049 | 8.93 | 9.04 | 14,463 | +0.67% |
| 2026-09-16 | 9.02 | 9.02 | 8.93 | 8.98 | 11,532 | -0.55% |
| 2026-09-15 | 8.93 | 9.03 | 8.93 | 9.03 | 17,349 | +1.12% |
| 2026-09-14 | 9.06 | 9.21 | 8.93 | 8.93 | 10,262 | +0.00% |
| 2026-09-11 | 8.93 | 9.49 | 8.93 | 8.93 | 5,147 | +0.00% |
| 2026-09-10 | 8.95 | 9 | 8.93 | 8.93 | 11,800 | -0.45% |
| 2026-09-09 | 8.91 | 9 | 8.8 | 8.97 | 8,983 | +0.67% |
| 2026-09-08 | 9.03 | 9.11 | 8.81 | 8.91 | 9,994 | -1.00% |
| 2026-09-04 | 9.231 | 9.231 | 8.81 | 9 | 7,643 | -0.22% |
| 2026-09-03 | 8.94 | 9.1 | 8.721 | 9.02 | 6,570 | +2.04% |
| 2026-09-02 | 9.142 | 9.142 | 8.84 | 8.84 | 4,654 | -0.45% |
| 2026-09-01 | 8.57 | 9.248 | 8.57 | 8.88 | 31,143 | -0.78% |
| 2026-08-31 | 9 | 9.27 | 8.9 | 8.95 | 14,570 | -0.56% |
| 2026-08-28 | 8.995 | 9.28 | 8.995 | 9 | 3,639 | -0.11% |
| 2026-08-27 | 8.785 | 9.115 | 8.785 | 9.01 | 9,028 | -0.44% |
| 2026-08-26 | 9.09 | 9.145 | 8.922 | 9.05 | 7,709 | -0.33% |
| 2026-08-25 | 9.16 | 9.3 | 9.08 | 9.08 | 5,895 | -1.20% |
| 2026-08-24 | 9.32 | 9.32 | 9.17 | 9.19 | 2,293 | -0.43% |
| 2026-08-21 | 9.21 | 9.23 | 9.07 | 9.23 | 5,225 | +0.00% |
| 2026-08-20 | 9.27 | 9.27 | 9.11 | 9.23 | 6,384 | -1.91% |
| 2026-08-19 | 9.44 | 9.48 | 9.119 | 9.41 | 6,870 | -0.95% |
| 2026-08-18 | 9.5 | 9.65 | 9.21 | 9.5 | 12,987 | +0.11% |
| 2026-08-17 | 9.07 | 9.9 | 9.07 | 9.49 | 46,493 | +3.49% |
| 2026-08-14 | 9.135 | 9.27 | 8.685 | 9.17 | 8,113 | +1.78% |
| 2026-08-13 | 9.05 | 9.28 | 8.9 | 9.01 | 13,380 | -0.44% |
| 2026-08-12 | 9.18 | 9.18 | 8.781 | 9.05 | 9,312 | -1.42% |
| 2026-08-11 | 9.01 | 9.19 | 9.01 | 9.18 | 6,186 | -0.22% |
| 2026-08-10 | 8.8 | 9.25 | 8.8 | 9.2 | 6,551 | +0.33% |
| 2026-08-07 | 9.4 | 9.4 | 8.88 | 9.17 | 11,519 | -1.08% |
| 2026-08-06 | 9.11 | 9.62 | 9.02 | 9.27 | 34,314 | +1.76% |
| 2026-08-05 | 9.21 | 9.21 | 8.975 | 9.11 | 6,090 | +0.22% |
| 2026-08-04 | 9.165 | 9.24 | 8.975 | 9.09 | 20,544 | +0.44% |
| 2026-08-03 | 9.16 | 9.375 | 9 | 9.05 | 18,827 | -0.66% |
| 2026-07-31 | 9 | 9.16 | 8.89 | 9.11 | 11,432 | +0.33% |
| 2026-07-30 | 8.96 | 9.305 | 8.82 | 9.08 | 4,960 | -0.22% |
| 2026-07-29 | 9.23 | 9.23 | 9 | 9.1 | 12,139 | -0.55% |
| 2026-07-28 | 9.03 | 9.17 | 8.805 | 9.15 | 47,836 | +0.66% |
| 2026-07-27 | 8.65 | 9.19 | 8.44 | 9.09 | 37,613 | +5.09% |
| 2026-07-24 | 8.48 | 8.65 | 8.33 | 8.65 | 20,074 | +4.09% |
| 2026-07-23 | 8.61 | 8.99 | 8.31 | 8.31 | 51,570 | -2.00% |
| 2026-07-22 | 8.875 | 8.875 | 8.395 | 8.48 | 20,222 | -2.53% |
| 2026-07-21 | 8.51 | 8.99 | 8.51 | 8.7 | 11,895 | +1.52% |
| 2026-07-20 | 8.95 | 9.035 | 8.51 | 8.57 | 32,407 | -3.49% |
| 2026-07-17 | 9.01 | 9.07 | 8.55 | 8.88 | 55,717 | -1.66% |
| 2026-07-16 | 9.02 | 9.14 | 8.96 | 9.03 | 115,871 | -0.99% |
| 2026-07-15 | 9.19 | 9.19 | 8.98 | 9.12 | 75,121 | +1.00% |
| 2026-07-14 | 9.1 | 9.165 | 8.9 | 9.03 | 105,159 | -2.27% |
| 2026-07-13 | 9.1 | 9.32 | 8.98 | 9.24 | 71,451 | +1.54% |
| 2026-07-10 | 9.2 | 9.2 | 9 | 9.1 | 18,964 | -1.09% |
| 2026-07-09 | 9.24 | 9.27 | 9.1 | 9.2 | 19,945 | -0.86% |
| 2026-07-08 | 9.14 | 9.44 | 9.05 | 9.28 | 65,011 | -0.32% |
| 2026-07-07 | 9.39 | 9.4 | 9.16 | 9.31 | 193,652 | -1.38% |
| 2026-07-06 | 9.14 | 9.53 | 8.91 | 9.44 | 10,096 | +3.17% |
| 2026-07-02 | 9.01 | 9.195 | 8.965 | 9.15 | 16,430 | -0.76% |
| 2026-07-01 | 9.45 | 9.6 | 9.05 | 9.22 | 22,491 | -3.76% |
| 2026-06-30 | 9.27 | 9.89 | 9.01 | 9.58 | 26,241 | +3.34% |
| 2026-06-29 | 8.9 | 9.54 | 8.885 | 9.27 | 155,560 | +2.43% |
| 2026-06-26 | 8.5 | 9.07 | 8.5 | 9.05 | 43,911 | +1.80% |
| 2026-06-25 | 9 | 9.02 | 8.745 | 8.89 | 9,448 | -1.33% |
| 2026-06-24 | 8.94 | 9.088 | 8.91 | 9.01 | 17,844 | +1.24% |
| 2026-06-23 | 9 | 9.297 | 8.9 | 8.9 | 32,259 | -0.45% |
| 2026-06-22 | 8.99 | 9.08 | 8.83 | 8.94 | 26,153 | +1.71% |
| 2026-06-18 | 8.69 | 9.215 | 7.82 | 8.79 | 56,750 | +0.46% |
| 2026-06-17 | 8.31 | 8.88 | 8.28 | 8.75 | 99,671 | +6.06% |
| 2026-06-16 | 8.5 | 8.5 | 8.062 | 8.25 | 17,456 | -1.08% |
| 2026-06-15 | 7.985 | 8.75 | 7.985 | 8.34 | 67,530 | +0.36% |
| 2026-06-12 | 8 | 8.32 | 7.9 | 8.31 | 12,755 | +4.01% |
| 2026-06-11 | 7.9 | 7.99 | 7.696 | 7.99 | 7,497 | +1.14% |
| 2026-06-10 | 7.8 | 7.99 | 7.795 | 7.9 | 11,009 | +0.00% |
| 2026-06-09 | 7.62 | 7.93 | 7.57 | 7.9 | 37,417 | +2.86% |
| 2026-06-08 | 7.8 | 8.33 | 7.6 | 7.68 | 22,159 | -0.26% |
| 2026-06-05 | 8.14 | 8.265 | 7.53 | 7.7 | 47,872 | -7.34% |
| 2026-06-04 | 8.2 | 8.31 | 8.08 | 8.31 | 8,269 | +2.03% |
| 2026-06-03 | 8.29 | 8.33 | 8.09 | 8.145 | 9,638 | -0.67% |
| 2026-06-02 | 8.34 | 8.51 | 8.2 | 8.2 | 26,799 | -0.61% |
| 2026-06-01 | 8.47 | 8.53 | 8.2 | 8.25 | 21,723 | -2.48% |
| 2026-05-29 | 8.47 | 8.5 | 8.09 | 8.46 | 27,039 | -0.70% |
| 2026-05-28 | 8.38 | 8.75 | 8.17 | 8.52 | 28,115 | +2.16% |
| 2026-05-27 | 8.465 | 8.465 | 8.29 | 8.34 | 23,206 | -0.12% |
| 2026-05-26 | 8.41 | 8.56 | 8.285 | 8.35 | 22,657 | +1.21% |
| 2026-05-22 | 8.4 | 8.595 | 8.17 | 8.25 | 58,469 | -3.79% |
| 2026-05-21 | 8.39 | 8.666 | 8.3 | 8.575 | 16,194 | +1.60% |
| 2026-05-20 | 8.04 | 8.44 | 7.97 | 8.44 | 24,701 | +3.18% |
| 2026-05-19 | 8.03 | 8.29 | 8.03 | 8.18 | 24,505 | +0.37% |
| 2026-05-18 | 8.19 | 8.8 | 8.045 | 8.15 | 51,978 | -2.51% |
| 2026-05-15 | 8.8 | 8.81 | 8.34 | 8.36 | 36,943 | -5.11% |
| 2026-05-14 | 7.74 | 9 | 7.74 | 8.81 | 724,727 | +13.53% |
| 2026-05-13 | 7.9 | 7.93 | 7.75 | 7.76 | 23,044 | +0.39% |