0.9639
price up icon2.88%   0.027
after-market アフターアワーズ: 1.05 0.0861 +8.93%
loading

Xilio Therapeutics Inc (XLO) の株価時系列

日付 高値 安値 高値 - 安値 取引高 変化率
2025-05-29 $0.9704 $0.91 $0.0604 362,609.0 +2.88%
2025-05-28 $0.95 $0.868 $0.082 559,688.0 +6.60%
2025-05-27 $0.9058 $0.8578 $0.048 280,547.0 -0.55%
2025-05-23 $0.90 $0.861 $0.039 231,302.0 -1.47%
2025-05-22 $0.92 $0.81 $0.11 291,235.0 +7.43%
2025-05-21 $0.90 $0.83 $0.07 314,051.0 -7.04%
2025-05-20 $0.9289 $0.86 $0.0689 379,128.0 +2.07%
2025-05-19 $0.92 $0.8192 $0.1008 396,539.0 +2.40%
2025-05-16 $0.9003 $0.783 $0.1173 825,374.0 +7.43%
2025-05-15 $0.86 $0.78 $0.08 995,730.0 -5.88%
2025-05-14 $1.07 $0.8353 $0.2346 3,750,979.0 -26.09%
2025-05-13 $1.18 $0.8788 $0.3012 34,099,040.0 +57.32%
2025-05-12 $0.7499 $0.6975 $0.0524 3,178,471.0 +2.96%
2025-05-09 $0.7499 $0.70 $0.0499 143,699.0 -1.39%
2025-05-08 $0.7361 $0.6601 $0.076 175,149.0 +8.03%
2025-05-07 $0.697 $0.6597 $0.0373 422,795.0 -3.85%
2025-05-06 $0.7294 $0.69 $0.0394 290,621.0 -6.30%
2025-05-05 $0.7599 $0.7218 $0.0381 123,740.0 -1.39%
2025-05-02 $0.7784 $0.7466 $0.0318 56,158.0 -0.64%
2025-05-01 $0.78 $0.7449 $0.0351 108,822.0 -1.40%
2025-04-30 $0.77 $0.7143 $0.0557 178,333.0 +1.30%

Xilio Therapeutics Inc (XLO) 株の年ごとの株価履歴

この詳細な分析では、Xilio Therapeutics Inc株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はXLO株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Xilio Therapeutics Inc株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。

2025年のXilio Therapeutics Inc (XLO) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2025-05 $1.18 $0.6597 $0.5203 47,348,286.0 +25.88%
2025-04 $0.86 $0.62 $0.24 4,170,152.0 +5.70%
2025-03 $0.9799 $0.69 $0.2899 9,097,559.0 -20.04%
2025-02 $1.70 $0.63 $1.07 215,896,259.0 +28.51%
2025-01 $1.28 $0.67 $0.6099 8,272,975.0 -26.18%

2024年のXilio Therapeutics Inc (XLO) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2024-12 $1.28 $0.8235 $0.4565 16,489,457.0 -11.01%
2024-11 $1.54 $0.81 $0.73 5,367,781.0 -14.17%
2024-10 $1.40 $0.7113 $0.6887 6,892,841.0 +61.23%
2024-09 $0.9009 $0.7218 $0.1791 3,854,091.0 -8.18%
2024-08 $0.95 $0.681 $0.269 2,701,252.0 -9.68%
2024-07 $1.03 $0.86 $0.17 2,531,235.0 +0.24%
2024-06 $1.14 $0.8522 $0.2878 9,579,826.0 -12.27%
2024-05 $1.32 $0.8366 $0.4834 4,639,139.0 +3.85%
2024-04 $1.63 $0.951 $0.679 34,868,869.0 -3.70%
2024-03 $1.93 $0.58 $1.35 37,477,869.0 +52.33%
2024-02 $0.7787 $0.5001 $0.2786 2,953,782.0 +9.08%
2024-01 $0.9499 $0.55 $0.3999 7,234,396.0 +18.18%

2023年のXilio Therapeutics Inc (XLO) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2023-12 $1.09 $0.49 $0.60 2,430,778.0 -38.90%
2023-11 $2.89 $0.85 $2.04 770,897.0 -58.90%
2023-10 $2.34 $1.66 $0.68 305,526.0 +3.79%
2023-09 $2.94 $1.98 $0.965 364,759.0 -26.48%
2023-08 $2.90 $2.40 $0.50 134,764.0 +0.35%
2023-07 $2.94 $2.46 $0.4779 187,568.0 +9.16%
2023-06 $3.25 $2.26 $0.9899 526,114.0 -14.10%
2023-05 $3.30 $2.92 $0.38 201,307.0 -7.58%
2023-04 $3.67 $2.89 $0.7811 672,147.0 +4.10%
2023-03 $3.71 $2.65 $1.06 601,743.0 -12.19%
2023-02 $3.99 $2.85 $1.14 589,325.0 -1.10%
2023-01 $4.92 $2.49 $2.43 1,949,584.0 +35.69%
$1.06
price up icon 0.95%
$31.31
price up icon 3.40%
$580.95
price up icon 0.82%
$292.90
price up icon 2.57%
$4.64
price up icon 6.67%
$77.49
price up icon 4.82%
大文字化:     |  ボリューム (24 時間):