Stockscreener 앱 받기
8.55
5.21%
-0.47
Xilio Therapeutics Inc 주식 (XLO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-16 | $9.00 | $8.55 | $0.45 | 29,598.0 | -5.21% |
| 2026-10-15 | $9.38 | $8.88 | $0.50 | 10,388.0 | +1.35% |
| 2026-10-14 | $9.08 | $8.77 | $0.308 | 12,421.0 | -3.47% |
| 2026-10-13 | $9.22 | $8.86 | $0.365 | 18,146.0 | +1.60% |
| 2026-10-12 | $9.42 | $8.98 | $0.4385 | 8,386.0 | +0.28% |
| 2026-10-09 | $9.16 | $8.82 | $0.34 | 5,530.0 | +0.44% |
| 2026-10-08 | $9.14 | $8.78 | $0.365 | 20,786.0 | +0.00% |
| 2026-10-07 | $9.01 | $9.00 | $0.010 | 886.0 | +0.11% |
| 2026-10-06 | $9.32 | $8.81 | $0.51 | 6,198.0 | -1.21% |
| 2026-10-05 | $9.49 | $9.07 | $0.42 | 7,158.0 | +1.11% |
| 2026-10-02 | $9.07 | $8.89 | $0.185 | 7,401.0 | +1.12% |
| 2026-10-01 | $9.12 | $8.79 | $0.33 | 12,886.0 | -1.55% |
| 2026-09-30 | $9.25 | $9.05 | $0.20 | 5,378.0 | +1.26% |
| 2026-09-29 | $9.57 | $8.94 | $0.6299 | 3,115.0 | -1.24% |
| 2026-09-28 | $9.22 | $8.96 | $0.26 | 11,129.0 | +0.11% |
| 2026-09-25 | $9.21 | $8.93 | $0.28 | 3,419.0 | +0.44% |
| 2026-09-24 | $9.09 | $8.93 | $0.16 | 16,005.0 | +0.67% |
| 2026-09-23 | $9.04 | $8.94 | $0.10 | 1,276.0 | -1.11% |
| 2026-09-22 | $9.16 | $8.95 | $0.2099 | 6,878.0 | +0.22% |
| 2026-09-21 | $9.18 | $8.96 | $0.215 | 7,132.0 | -1.20% |
| 2026-09-18 | $9.67 | $8.94 | $0.73 | 22,936.0 | +1.00% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $9.49 | $8.55 | $0.94 | 139,784.0 | -5.52% |
| 2026-09 | $9.67 | $8.57 | $1.10 | 216,615.0 | +1.12% |
| 2026-08 | $9.90 | $8.68 | $1.22 | 255,916.0 | -1.76% |
| 2026-07 | $9.60 | $8.31 | $1.29 | 1,012,896.0 | -4.91% |
| 2026-06 | $9.89 | $7.53 | $2.36 | 755,989.0 | +13.24% |
| 2026-05 | $9.00 | $7.40 | $1.60 | 1,323,370.0 | +6.82% |
| 2026-04 | $9.20 | $7.55 | $1.65 | 657,807.0 | -5.83% |
| 2026-03 | $9.25 | $6.47 | $2.78 | 1,045,260.0 | +13.71% |
| 2026-02 | $8.48 | $7.04 | $1.44 | 668,329.0 | -11.20% |
| 2026-01 | $10.42 | $8.03 | $2.39 | 627,024.0 | -7.08% |
Xilio Therapeutics Inc 주식 (XLO) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $10.59 | $8.82 | $1.77 | 761,811.0 | -14.16% |
| 2025-11 | $12.32 | $9.12 | $3.20 | 1,035,765.0 | -4.91% |
| 2025-10 | $12.58 | $10.15 | $2.44 | 944,366.0 | -5.46% |
| 2025-09 | $12.74 | $9.52 | $3.22 | 1,337,143.0 | +20.37% |
| 2025-08 | $10.22 | $8.61 | $1.61 | 654,039.0 | +7.91% |
| 2025-07 | $10.55 | $8.82 | $1.73 | 528,555.0 | -4.57% |
| 2025-06 | $10.95 | $8.96 | $1.99 | 1,225,022.0 | -36.46% |
| 2025-05 | $16.52 | $9.24 | $7.28 | 3,500,778.0 | +39.74% |
| 2025-04 | $12.04 | $8.68 | $3.36 | 297,867.0 | +5.70% |
| 2025-03 | $13.72 | $9.66 | $4.06 | 649,826.0 | -20.04% |
| 2025-02 | $23.80 | $8.82 | $14.98 | 15,421,164.0 | +28.51% |
| 2025-01 | $17.92 | $9.38 | $8.54 | 590,926.0 | -26.18% |
Xilio Therapeutics Inc 주식 (XLO) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $17.92 | $11.53 | $6.39 | 1,177,819.0 | -11.01% |
| 2024-11 | $21.56 | $11.34 | $10.22 | 383,411.0 | -14.17% |
| 2024-10 | $19.60 | $9.96 | $9.64 | 492,348.0 | +61.23% |
| 2024-09 | $12.61 | $10.11 | $2.51 | 275,294.0 | -8.18% |
| 2024-08 | $13.30 | $9.53 | $3.77 | 192,946.0 | -9.68% |
| 2024-07 | $14.42 | $12.04 | $2.38 | 180,803.0 | +0.24% |
| 2024-06 | $15.96 | $11.93 | $4.03 | 684,273.0 | -12.27% |
| 2024-05 | $18.48 | $11.71 | $6.77 | 331,369.0 | +3.85% |
| 2024-04 | $22.82 | $13.31 | $9.51 | 2,490,634.0 | -3.70% |
| 2024-03 | $27.02 | $8.12 | $18.90 | 2,676,992.0 | +52.33% |
| 2024-02 | $10.90 | $7.00 | $3.90 | 210,984.0 | +9.08% |
| 2024-01 | $13.30 | $7.70 | $5.60 | 516,743.0 | +18.18% |
4.22%
자본화:
|
볼륨(24시간):