Stockscreener 앱 받기
0.7967
0.86%
-0.0069
Xilio Therapeutics Inc 주식 (XLO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-31 | $0.828 | $0.7714 | $0.0566 | 777,441.0 | -0.86% |
| 2025-10-30 | $0.8989 | $0.7744 | $0.1245 | 2,687,976.0 | -0.79% |
| 2025-10-29 | $0.825 | $0.7837 | $0.0413 | 446,196.0 | -1.22% |
| 2025-10-28 | $0.8473 | $0.8105 | $0.0368 | 477,894.0 | -1.26% |
| 2025-10-27 | $0.8421 | $0.79 | $0.0521 | 1,033,428.0 | +5.13% |
| 2025-10-24 | $0.80 | $0.7722 | $0.0278 | 397,537.0 | +2.19% |
| 2025-10-23 | $0.7846 | $0.7248 | $0.0598 | 522,446.0 | +2.70% |
| 2025-10-22 | $0.8498 | $0.7385 | $0.1113 | 811,864.0 | -0.34% |
| 2025-10-21 | $0.794 | $0.75 | $0.044 | 382,608.0 | +0.23% |
| 2025-10-20 | $0.7949 | $0.751 | $0.0439 | 461,625.0 | +1.41% |
| 2025-10-17 | $0.78 | $0.739 | $0.041 | 356,173.0 | -1.95% |
| 2025-10-16 | $0.8053 | $0.7511 | $0.0542 | 257,610.0 | -4.05% |
| 2025-10-15 | $0.7998 | $0.742 | $0.0578 | 423,074.0 | +4.08% |
| 2025-10-14 | $0.7819 | $0.75 | $0.0319 | 337,777.0 | -2.19% |
| 2025-10-13 | $0.8195 | $0.7748 | $0.0447 | 347,648.0 | -2.28% |
| 2025-10-10 | $0.86 | $0.7864 | $0.0736 | 510,566.0 | -5.27% |
| 2025-10-09 | $0.869 | $0.8223 | $0.0467 | 305,541.0 | -0.32% |
| 2025-10-08 | $0.8895 | $0.8003 | $0.0892 | 638,680.0 | +2.27% |
| 2025-10-07 | $0.8499 | $0.8141 | $0.0358 | 433,675.0 | -0.28% |
| 2025-10-06 | $0.8501 | $0.8212 | $0.0289 | 370,366.0 | +0.81% |
| 2025-10-03 | $0.84 | $0.79 | $0.05 | 429,452.0 | +2.25% |
| 2025-10-02 | $0.84 | $0.7934 | $0.0466 | 246,434.0 | -3.92% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $0.8989 | $0.7248 | $0.1741 | 13,998,565.0 | -5.46% |
| 2025-09 | $0.9099 | $0.6801 | $0.2298 | 18,719,999.0 | +20.37% |
| 2025-08 | $0.73 | $0.615 | $0.115 | 9,156,510.0 | +7.91% |
| 2025-07 | $0.7535 | $0.63 | $0.1235 | 7,399,745.0 | -4.57% |
| 2025-06 | $0.782 | $0.64 | $0.142 | 17,150,260.0 | -36.46% |
| 2025-05 | $1.18 | $0.6597 | $0.5203 | 49,010,852.0 | +39.74% |
| 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% |
1.62%
0.21%
자본화:
|
볼륨(24시간):