Xilio Therapeutics, Inc. - Common Stock (XLO)

Last Price7.8600

Change+0.00 (0.00%)

NASDAQ · Last Trade: Mar 23rd, 5:04 AM EDT

Historical Prices For Xilio Therapeutics, Inc. - Common Stock (XLO)

Date Range:

2025-12-23 - 2026-03-23

Date	Open	High	Low	Close	Volume	Adjusted Close
3/20/2026	7.25	7.99	7.16	7.86	107,441	7.86
3/19/2026	7.49	7.78	7.20	7.29	51,630	7.29
3/18/2026	7.38	7.90	7.38	7.60	30,147	7.60
3/17/2026	7.63	7.80	7.27	7.43	53,971	7.43
3/16/2026	7.06	8.09	6.68	7.66	134,064	7.66
3/13/2026	0.51	0.53	0.50	0.51	431,249	0.51
3/12/2026	0.51	0.53	0.46	0.51	1,382,398	0.51
3/11/2026	0.57	0.57	0.54	0.54	279,405	0.54
3/10/2026	0.55	0.57	0.54	0.56	429,405	0.56
3/09/2026	0.54	0.57	0.53	0.54	556,406	0.54
3/06/2026	0.54	0.55	0.53	0.53	454,514	0.53
3/05/2026	0.57	0.57	0.52	0.54	297,251	0.54
3/04/2026	0.53	0.56	0.52	0.54	301,017	0.54
3/03/2026	0.54	0.57	0.52	0.53	235,903	0.53
3/02/2026	0.52	0.56	0.51	0.54	533,193	0.54
2/27/2026	0.54	0.55	0.53	0.53	975,937	0.53
2/26/2026	0.54	0.56	0.53	0.54	143,753	0.54
2/25/2026	0.55	0.55	0.53	0.54	350,524	0.54
2/24/2026	0.53	0.58	0.53	0.55	504,429	0.55
2/23/2026	0.55	0.56	0.53	0.55	203,588	0.55
2/20/2026	0.58	0.58	0.55	0.57	87,500	0.57
2/19/2026	0.58	0.58	0.54	0.57	196,924	0.57
2/18/2026	0.56	0.59	0.54	0.57	356,085	0.57
2/17/2026	0.57	0.57	0.52	0.56	508,365	0.56
2/13/2026	0.58	0.60	0.56	0.58	333,229	0.58
2/12/2026	0.56	0.61	0.52	0.60	1,782,838	0.60
2/11/2026	0.54	0.54	0.50	0.54	356,510	0.54
2/10/2026	0.55	0.57	0.52	0.54	447,788	0.54
2/09/2026	0.53	0.55	0.52	0.55	237,944	0.55
2/06/2026	0.52	0.55	0.51	0.54	454,368	0.54
2/05/2026	0.54	0.54	0.51	0.52	758,822	0.52
2/04/2026	0.55	0.57	0.54	0.55	300,559	0.55
2/03/2026	0.58	0.58	0.53	0.55	461,535	0.55
2/02/2026	0.60	0.60	0.54	0.59	915,330	0.59
1/30/2026	0.60	0.60	0.58	0.59	524,792	0.59
1/29/2026	0.63	0.63	0.60	0.61	457,985	0.61
1/28/2026	0.62	0.62	0.61	0.62	342,187	0.62
1/27/2026	0.63	0.64	0.61	0.61	128,905	0.61
1/26/2026	0.64	0.64	0.61	0.63	164,689	0.63
1/23/2026	0.64	0.65	0.62	0.63	718,439	0.63
1/22/2026	0.60	0.63	0.57	0.62	1,713,129	0.62
1/21/2026	0.63	0.63	0.59	0.60	600,053	0.60
1/20/2026	0.63	0.63	0.61	0.63	433,514	0.63
1/16/2026	0.65	0.65	0.63	0.64	132,882	0.64
1/15/2026	0.66	0.66	0.63	0.64	521,131	0.64
1/14/2026	0.66	0.67	0.64	0.65	224,910	0.65
1/13/2026	0.66	0.69	0.65	0.66	220,010	0.66
1/12/2026	0.71	0.71	0.66	0.67	157,485	0.67
1/09/2026	0.74	0.74	0.68	0.68	564,817	0.68
1/08/2026	0.71	0.74	0.71	0.72	317,413	0.72
1/07/2026	0.70	0.72	0.70	0.71	381,756	0.71
1/06/2026	0.68	0.72	0.68	0.70	605,211	0.70
1/05/2026	0.68	0.69	0.66	0.68	209,358	0.68
1/02/2026	0.65	0.69	0.64	0.67	377,297	0.67
12/31/2025	0.63	0.66	0.63	0.64	272,850	0.64
12/30/2025	0.66	0.66	0.63	0.65	334,168	0.65
12/29/2025	0.65	0.66	0.64	0.65	407,445	0.65
12/26/2025	0.67	0.67	0.66	0.66	218,489	0.66
12/24/2025	0.66	0.67	0.66	0.67	366,962	0.67
12/23/2025	0.66	0.67	0.65	0.66	110,701	0.66