Free Trial

Xilio Therapeutics (XLO) Stock Chart & Stock Price History

→ Biggest hedge fund manager has huge warning for U.S. dollar (From Stansberry Research) (Ad)
Free XLO Stock Alerts
$1.18
-0.08 (-6.35%)
(As of 01:01 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial Media

Xilio Therapeutics Stock Price Performance

5 Day
Performance
0.00%
1 Month
Performance
-7.81%
3 Month
Performance
+87.30%
6 Month
Performance
-17.48%
Year-To-Date
Performance
+114.55%
1 Year
Performance
-63.13%
Receive XLO Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Xilio Therapeutics and its competitors with MarketBeat's FREE daily newsletter

Ad Crypto 101 Media
Tech GIANT’s Plans to Revolutionize Crypto…
A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024.
Claim your free seat by clicking here now.

XLO Stock Chart for Friday, May, 10, 2024

XLO Chart by TradingView

Xilio Therapeutics Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/09/2024$1.21$1.26
+4.13%		$1.32$1.16216,726 shs$46.51 million
05/08/2024$1.26$1.21
-3.97%		$1.29$1.16157,661 shs$44.66 million
05/07/2024$1.25$1.26
+0.80%		$1.29$1.2598,764 shs$46.51 million
05/06/2024$1.18$1.25
+5.93%		$1.28$1.18284,729 shs$46.14 million
05/03/2024$1.05$1.18
+12.38%		$1.22$1.04265,011 shs$43.55 million
05/02/2024$1.08$1.05
-2.78%		$1.12$1.04182,804 shs$38.76 million
05/01/2024$1.04$1.08
+3.85%		$1.13$1.01225,276 shs$39.86 million
04/30/2024$1.04$1.04$1.08$1.01100,113 shs$38.39 million
04/29/2024$1.09$1.04
-4.59%		$1.15$1.01377,744 shs$38.39 million
04/26/2024$1.01$1.09
+7.92%		$1.11$1.02143,939 shs$37.57 million
04/25/2024$1.06$1.01
-4.72%		$1.08$0.95239,349 shs$34.82 million
04/24/2024$1.05$1.06
+0.95%		$1.11$1.01297,031 shs$36.54 million
04/23/2024$1.10$1.05
-4.55%		$1.15$1.01445,863 shs$36.19 million
04/22/2024$1.15$1.10
-4.35%		$1.18$1.05254,313 shs$37.92 million
04/19/2024$1.28$1.15
-10.16%		$1.28$1.12338,694 shs$39.64 million
04/18/2024$1.23$1.28
+4.07%		$1.28$1.20153,082 shs$44.13 million
04/17/2024$1.30$1.23
-5.38%		$1.34$1.22437,407 shs$42.40 million
04/16/2024$1.26$1.30
+3.17%		$1.38$1.22324,519 shs$44.81 million
04/15/2024$1.18$1.26
+6.78%		$1.29$1.19268,617 shs$43.43 million
04/12/2024$1.36$1.18
-13.24%		$1.34$1.18499,960 shs$40.68 million
04/11/2024$1.28$1.36
+6.25%		$1.40$1.26391,248 shs$46.88 million
04/10/2024$1.31$1.28
-2.29%		$1.36$1.27413,402 shs$44.12 million
04/09/2024$1.47$1.31
-10.88%		$1.49$1.31409,377 shs$45.16 million
04/08/2024$1.20$1.47
+22.50%		$1.55$1.161.73 million shs$50.68 million
04/05/2024$1.21$1.20
-0.83%		$1.30$1.14673,578 shs$41.36 million
04/04/2024$1.30$1.21
-6.92%		$1.34$1.18844,045 shs$33.41 million
04/03/2024$1.48$1.30
-12.16%		$1.47$1.112.29 million shs$35.89 million
04/02/2024$1.53$1.48
-3.27%		$1.61$1.333.01 million shs$40.76 million
04/01/2024$1.08$1.53
+41.67%		$1.63$1.1421.13 million shs$42.14 million
03/29/2024$1.08$1.08$1.93$1.0534.54 million shs$29.75 million
03/28/2024$0.64$1.08
+69.01%		$1.93$1.0634.38 million shs$29.74 million
03/27/2024$0.66$0.64
-3.08%		$0.67$0.58174,118 shs$17.60 million
03/26/2024$0.70$0.66
-5.80%		$0.71$0.6481,052 shs$18.16 million
03/25/2024$0.71$0.70
-1.07%		$0.71$0.6748,616 shs$19.28 million
03/22/2024$0.70$0.71
+0.71%		$0.74$0.65114,405 shs$19.49 million
03/21/2024$0.69$0.70
+1.66%		$0.75$0.7066,397 shs$19.35 million
03/20/2024$0.69$0.69
+0.88%		$0.73$0.6824,219 shs$19.03 million
03/19/2024$0.68$0.69
+0.93%		$0.73$0.6546,684 shs$18.87 million
03/18/2024$0.69$0.68
-0.92%		$0.72$0.6486,392 shs$18.69 million
03/15/2024$0.65$0.69
+5.94%		$0.69$0.6385,834 shs$18.87 million
Elon Musk Secret Crypto Plot Exposed (Ad)

Reports of a leaked meeting between Elon Musk and staff at X.com could send shockwaves through the crypto market. Musk revealed a "mind-blowing" plan to take over the global payment system. In his own words, the world's richest man said "you won't need a bank account." Prominent voices in crypto believe what comes next will mirror a crypto mass adoption similar to the one that triggered bitcoin's last bull run.

Click here now to get your copy.
03/14/2024$0.70$0.65
-7.63%		$0.76$0.61244,360 shs$17.81 million
03/13/2024$0.67$0.70
+4.40%		$0.72$0.65172,647 shs$19.28 million
03/12/2024$0.76$0.67
-11.40%		$0.79$0.65398,129 shs$18.47 million
03/11/2024$0.83$0.76
-8.82%		$0.85$0.70362,279 shs$20.84 million
03/08/2024$0.80$0.83
+3.88%		$0.89$0.7868,824 shs$22.86 million
03/07/2024$0.82$0.80
-2.56%		$0.91$0.77410,043 shs$22.00 million
03/06/2024$0.79$0.82
+3.25%		$0.91$0.79239,402 shs$22.58 million
03/05/2024$0.73$0.79
+8.81%		$0.81$0.71139,911 shs$21.87 million
03/04/2024$0.72$0.73
+1.32%		$0.79$0.70159,521 shs$20.10 million
03/01/2024$0.71$0.72
+1.61%		$0.85$0.72563,010 shs$19.84 million
02/29/2024$0.66$0.71
+7.42%		$0.78$0.66351,383 shs$19.53 million
02/28/2024$0.63$0.66
+5.60%		$0.70$0.64328,002 shs$18.18 million
02/27/2024$0.60$0.63
+4.17%		$0.63$0.61402,542 shs$17.21 million
02/26/2024$0.58$0.60
+3.08%		$0.63$0.55129,286 shs$16.52 million
02/23/2024$0.55$0.58
+5.84%		$0.59$0.5733,038 shs$16.03 million
02/22/2024$0.57$0.55
-3.47%		$0.60$0.5385,993 shs$15.15 million
02/21/2024$0.55$0.57
+3.39%		$0.60$0.5677,346 shs$15.69 million
02/20/2024$0.61$0.55
-9.80%		$0.62$0.54128,194 shs$15.18 million
02/19/2024$0.61$0.61$0.63$0.55130,600 shs$16.83 million
02/16/2024$0.59$0.61
+4.02%		$0.63$0.55130,565 shs$16.83 million
02/15/2024$0.60$0.59
-2.10%		$0.60$0.53179,756 shs$16.18 million
02/14/2024$0.63$0.60
-4.73%		$0.66$0.50150,851 shs$16.52 million
02/13/2024$0.63$0.63
-0.51%		$0.70$0.6038,387 shs$17.35 million
02/12/2024$0.63$0.63
+0.48%		$0.69$0.5933,563 shs$17.43 million
02/09/2024$0.60$0.63
+5.00%		$0.65$0.59132,205 shs$17.35 million

Related Companies:
This page (NASDAQ:XLO) was last updated on 5/10/2024 by MarketBeat.com Staff

From Our Partners
The ONE AI Stock to own now. (It’s not Nvidia.)
Weiss Ratings
[Webinar] A Deep Dive into Options Volatility: Skew & Relative Value
OIC
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
This 1 Biotech Stock has been shocking the markets
Huge Alerts
He Is Giving Away Bitcoin
Crypto Swap Profits
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
Gold Set to EXPLODE!
Gold Safe Exchange
Charles Payne Demystifies Options
Unstoppable Prosperity