Stockscreener 앱 받기
0.92
2.25%
-0.0212
시간 외 거래:
.90
-0.02
-2.17%
Xilio Therapeutics Inc 주식 (XLO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $0.9411 | $0.851 | $0.0901 | 201,951.0 | -2.25% |
| 2024-11-20 | $1.00 | $0.9254 | $0.0746 | 298,664.0 | -7.73% |
| 2024-11-19 | $1.03 | $0.972 | $0.058 | 140,131.0 | +4.91% |
| 2024-11-18 | $1.08 | $0.9652 | $0.1148 | 77,657.0 | -6.51% |
| 2024-11-15 | $1.10 | $0.81 | $0.29 | 406,776.0 | +8.64% |
| 2024-11-14 | $1.04 | $0.902 | $0.138 | 124,037.0 | -4.04% |
| 2024-11-13 | $1.09 | $0.9786 | $0.1114 | 65,033.0 | -7.63% |
| 2024-11-12 | $1.12 | $1.05 | $0.07 | 80,018.0 | -0.92% |
| 2024-11-11 | $1.15 | $0.98 | $0.17 | 166,142.0 | +10.09% |
| 2024-11-08 | $1.03 | $0.98 | $0.05 | 206,853.0 | -4.80% |
| 2024-11-07 | $1.29 | $0.90 | $0.39 | 1,217,557.0 | -19.38% |
| 2024-11-06 | $1.34 | $1.20 | $0.14 | 256,046.0 | -1.53% |
| 2024-11-05 | $1.45 | $1.25 | $0.20 | 409,661.0 | -9.03% |
| 2024-11-04 | $1.54 | $1.32 | $0.22 | 744,870.0 | +9.09% |
| 2024-11-01 | $1.33 | $1.21 | $0.125 | 299,798.0 | +3.94% |
| 2024-10-31 | $1.37 | $1.21 | $0.1553 | 531,379.0 | -7.30% |
| 2024-10-30 | $1.40 | $1.03 | $0.365 | 3,461,510.0 | +38.38% |
| 2024-10-29 | $1.05 | $0.9497 | $0.0977 | 135,412.0 | -3.88% |
| 2024-10-28 | $1.08 | $0.96 | $0.12 | 288,485.0 | +8.42% |
| 2024-10-25 | $0.9898 | $0.9211 | $0.0687 | 168,329.0 | +2.59% |
| 2024-10-24 | $0.9944 | $0.9049 | $0.0895 | 101,009.0 | +7.67% |
| 2024-10-23 | $1.01 | $0.86 | $0.15 | 256,763.0 | -10.97% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $1.54 | $0.81 | $0.73 | 4,897,145.0 | -27.56% |
| 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% |
Xilio Therapeutics Inc 주식 (XLO) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $2.81 | $1.95 | $0.8585 | 565,828.0 | +11.16% |
| 2022-11 | $2.93 | $2.20 | $0.73 | 537,269.0 | +3.42% |
| 2022-10 | $3.14 | $2.11 | $1.03 | 908,635.0 | -19.59% |
| 2022-09 | $3.27 | $2.01 | $1.26 | 4,324,921.0 | +29.91% |
| 2022-08 | $3.59 | $2.17 | $1.42 | 2,130,180.0 | -22.76% |
| 2022-07 | $4.71 | $2.52 | $2.19 | 2,286,690.0 | -0.68% |
| 2022-06 | $3.24 | $2.04 | $1.20 | 3,124,233.0 | -2.67% |
| 2022-05 | $4.39 | $2.30 | $2.09 | 1,287,660.0 | -15.01% |
| 2022-04 | $8.00 | $3.30 | $4.70 | 954,574.0 | -50.07% |
| 2022-03 | $12.29 | $6.59 | $5.70 | 547,746.0 | -39.98% |
| 2022-02 | $14.86 | $9.49 | $5.37 | 615,830.0 | -13.45% |
| 2022-01 | $16.34 | $12.52 | $3.82 | 623,775.0 | -14.94% |
0.93%
3.55%
자본화:
|
볼륨(24시간):