Stockscreener 앱 받기
0.9639
2.88%
0.027
시간 외 거래:
1.05
0.0861
+8.93%
Xilio Therapeutics Inc 주식 (XLO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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 주식 (XLO) 연도별 가격 이력
이 심층 분석에서는 Xilio Therapeutics Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 XLO 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Xilio Therapeutics Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Xilio Therapeutics Inc 주식 (XLO) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
Xilio Therapeutics Inc 주식 (XLO) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
Xilio Therapeutics Inc 주식 (XLO) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
0.95%
자본화:
|
볼륨(24시간):