Australia markets closed

Xilio Therapeutics, Inc. (XLO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
0.8950+0.0320 (+3.71%)
At close: 04:00PM EDT
Time period:
06 July 2023 - 06 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
05 July 20240.86000.90000.86000.89500.895082,800
03 July 20240.89000.92600.86000.86300.863047,800
02 July 20240.95000.96000.86000.89000.8900367,200
01 July 20240.92900.96000.89700.92400.9240123,300
28 June 20240.95000.96000.89000.94800.9480139,600
27 June 20240.89000.97000.89000.94000.940047,200
26 June 20240.95000.95000.90400.91200.912054,800
25 June 20240.95000.95000.90000.90000.9000183,100
24 June 20240.90000.95300.86100.93100.931066,100
21 June 20240.94000.94000.85200.90800.9080476,700
20 June 20240.95001.02000.93000.95400.954085,200
18 June 20240.95000.99300.94000.94700.947097,000
17 June 20241.02001.02000.94000.95000.9500199,400
14 June 20241.02001.05001.02001.02001.020045,700
13 June 20241.08001.08001.01001.05001.0500118,600
12 June 20241.13001.14001.05001.06001.0600143,800
11 June 20241.09001.13001.05001.12001.1200113,200
10 June 20241.04001.12501.04001.06001.0600154,400
07 June 20241.04001.06000.98001.05001.05007,175,900
06 June 20241.01001.07001.00001.02001.0200102,900
05 June 20241.04001.07000.98001.02001.0200169,200
04 June 20241.05001.10001.05001.08001.0800124,100
03 June 20241.06001.09000.98001.05001.0500182,600
31 May 20240.93301.09000.88001.08001.0800229,600
30 May 20240.92000.94000.86000.93000.9300219,800
29 May 20240.91100.94000.86400.93600.9360175,400
28 May 20241.05001.11000.83700.91700.9170633,400
24 May 20241.08001.12001.03001.05001.0500111,300
23 May 20241.13001.15001.06001.07001.070052,700
22 May 20241.18001.18101.06001.15001.1500315,400
21 May 20241.23001.26001.18001.20001.200052,600
20 May 20241.14001.30001.06201.25001.2500342,500
17 May 20241.10001.18001.06001.14001.1400117,000
16 May 20241.10001.14001.04001.08001.0800224,300
15 May 20241.09001.15001.09001.12001.1200118,200
14 May 20241.06001.14001.06001.09001.0900126,000
13 May 20241.17001.18301.01201.12001.1200274,000
10 May 20241.30001.30001.11001.18001.1800230,500
09 May 20241.21001.32001.16001.26001.2600217,100
08 May 20241.29001.29001.16001.21001.2100157,700
07 May 20241.26001.29001.25001.26001.2600101,800
06 May 20241.18001.28001.18001.25001.2500289,200
03 May 20241.06001.22001.04001.18001.1800265,400
02 May 20241.09001.12001.04001.05001.0500185,000
01 May 20241.01001.13001.01001.08001.0800225,700
30 Apr 20241.01001.08001.01001.04001.0400101,500
29 Apr 20241.15001.15001.01001.04001.0400377,700
26 Apr 20241.02001.11001.02001.09001.0900144,100
25 Apr 20241.06001.08000.95101.01001.0100239,300
24 Apr 20241.05001.11001.01001.06001.0600297,000
23 Apr 20241.08001.15001.01001.05001.0500448,400
22 Apr 20241.14001.18001.05001.10001.1000256,300
19 Apr 20241.25001.28001.12001.15001.1500338,700
18 Apr 20241.22001.28001.20001.28001.2800154,300
17 Apr 20241.30001.34001.22001.23001.2300438,800
16 Apr 20241.26001.38001.22001.30001.3000325,000
15 Apr 20241.19001.29001.19001.26001.2600268,600
12 Apr 20241.33001.34001.18001.18001.1800494,200
11 Apr 20241.30001.40001.26001.36001.3600398,600
10 Apr 20241.28001.36001.27001.28001.2800413,700
09 Apr 20241.42001.49001.31001.31001.3100413,400
08 Apr 20241.23001.55001.16001.47001.47001,739,800
05 Apr 20241.16001.30001.14001.20001.2000730,600
04 Apr 20241.31001.34001.18001.21001.2100899,700
03 Apr 20241.45001.47001.11001.30001.30002,296,400
02 Apr 20241.42001.61001.33001.48001.48003,029,900
01 Apr 20241.32001.63001.14001.53001.530021,376,500
28 Mar 20241.92001.93001.05001.08001.080034,539,300
27 Mar 20240.65100.66500.58000.63900.6390174,200
26 Mar 20240.69300.70800.63500.65900.659081,100
25 Mar 20240.70300.71000.66500.70000.700048,600
22 Mar 20240.68700.73500.65200.70800.7080114,400
21 Mar 20240.70000.75000.69900.70300.703066,400
20 Mar 20240.70000.73400.68000.69100.691024,400
19 Mar 20240.65100.72900.65100.68500.685046,700
18 Mar 20240.68000.72800.64100.67900.679086,400
15 Mar 20240.63100.68700.63100.68500.685085,800
14 Mar 20240.71100.76000.60800.64700.6470244,400
13 Mar 20240.68000.72000.65400.70000.7000172,600
12 Mar 20240.77000.78900.64500.67100.6710398,900
11 Mar 20240.78100.84900.70100.75700.7570362,300
08 Mar 20240.78300.88900.76900.83000.830068,800
07 Mar 20240.89000.91300.76500.79900.7990410,000
06 Mar 20240.79000.91100.79000.82000.8200239,400
05 Mar 20240.71500.81300.71100.79400.7940140,000
04 Mar 20240.73000.79000.69600.73000.7300159,500
01 Mar 20240.76000.85000.72000.72000.7200563,000
29 Feb 20240.66000.77900.66000.70900.7090352,400
28 Feb 20240.70000.70000.64300.66000.6600330,000
27 Feb 20240.60900.63100.60900.62500.6250402,500
26 Feb 20240.59000.62700.55000.60000.6000129,300
23 Feb 20240.58300.59400.56500.58200.582033,000
22 Feb 20240.58000.60000.53400.55000.550086,000
21 Feb 20240.57700.60000.55500.57000.570077,300
20 Feb 20240.59300.62000.54400.55100.5510128,200
16 Feb 20240.54900.62700.54900.61100.6110130,600
15 Feb 20240.57000.60200.53100.58700.5870179,800
14 Feb 20240.62000.65800.50000.60000.6000151,800
13 Feb 20240.64400.69700.60000.63000.630038,400
12 Feb 20240.68000.69000.59100.63300.633033,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...