Stockscreener 앱 받기
1.28
36.46%
0.342
Xilio Therapeutics Inc 주식 (XLO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $1.28 | $0.8364 | $0.4436 | 6,775,002.0 | +36.46% |
| 2024-12-19 | $0.95 | $0.846 | $0.104 | 3,867,132.0 | +8.25% |
| 2024-12-18 | $0.97 | $0.8235 | $0.1465 | 247,995.0 | -6.56% |
| 2024-12-17 | $0.9578 | $0.83 | $0.1278 | 166,474.0 | -3.19% |
| 2024-12-16 | $1.03 | $0.90 | $0.13 | 331,306.0 | -1.13% |
| 2024-12-13 | $1.03 | $0.9521 | $0.0779 | 44,529.0 | -5.94% |
| 2024-12-12 | $1.12 | $0.9607 | $0.1593 | 249,483.0 | -0.96% |
| 2024-12-11 | $1.12 | $1.02 | $0.0991 | 48,822.0 | -2.35% |
| 2024-12-10 | $1.11 | $1.02 | $0.0886 | 22,107.0 | -1.39% |
| 2024-12-09 | $1.12 | $1.04 | $0.08 | 102,092.0 | -0.92% |
| 2024-12-06 | $1.11 | $1.05 | $0.06 | 65,989.0 | +3.81% |
| 2024-12-05 | $1.07 | $1.01 | $0.06 | 29,668.0 | +0.48% |
| 2024-12-04 | $1.06 | $1.02 | $0.04 | 38,867.0 | +2.45% |
| 2024-12-03 | $1.05 | $0.982 | $0.0665 | 157,404.0 | -1.92% |
| 2024-12-02 | $1.12 | $1.02 | $0.10 | 52,963.0 | -4.59% |
| 2024-11-29 | $1.09 | $1.01 | $0.08 | 34,219.0 | +7.92% |
| 2024-11-27 | $1.03 | $0.9649 | $0.0651 | 59,682.0 | +1.77% |
| 2024-11-26 | $1.04 | $0.85 | $0.19 | 210,244.0 | +12.57% |
| 2024-11-25 | $0.9272 | $0.88 | $0.0472 | 178,920.0 | -1.17% |
| 2024-11-22 | $0.94 | $0.87 | $0.07 | 189,522.0 | -3.04% |
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 |
|---|---|---|---|---|---|
| 2024-12 | $1.28 | $0.8235 | $0.4565 | 18,974,835.0 | +17.43% |
| 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% |
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% |
2.88%
2.65%
자본화:
|
볼륨(24시간):