Stockscreener 앱 받기
1.12
5.08%
-0.06
시장 영업 전:
1.12
Xilio Therapeutics Inc 주식 (XLO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-13 | $1.18 | $1.01 | $0.1712 | 273,375.0 | -5.08% |
| 2024-05-10 | $1.30 | $1.11 | $0.19 | 229,366.0 | -6.35% |
| 2024-05-09 | $1.32 | $1.16 | $0.16 | 217,080.0 | +4.13% |
| 2024-05-08 | $1.29 | $1.16 | $0.13 | 157,661.0 | -3.97% |
| 2024-05-07 | $1.29 | $1.25 | $0.04 | 101,133.0 | +0.80% |
| 2024-05-06 | $1.28 | $1.18 | $0.10 | 284,782.0 | +5.93% |
| 2024-05-03 | $1.22 | $1.04 | $0.1799 | 264,947.0 | +12.38% |
| 2024-05-02 | $1.12 | $1.04 | $0.08 | 183,018.0 | -2.78% |
| 2024-05-01 | $1.13 | $1.01 | $0.12 | 224,976.0 | +3.85% |
| 2024-04-30 | $1.08 | $1.01 | $0.07 | 100,113.0 | +0.00% |
| 2024-04-29 | $1.15 | $1.01 | $0.14 | 377,733.0 | -4.59% |
| 2024-04-26 | $1.11 | $1.02 | $0.09 | 143,941.0 | +7.92% |
| 2024-04-25 | $1.08 | $0.951 | $0.129 | 239,349.0 | -4.72% |
| 2024-04-24 | $1.11 | $1.01 | $0.10 | 296,991.0 | +0.95% |
| 2024-04-23 | $1.15 | $1.01 | $0.14 | 445,863.0 | -4.55% |
| 2024-04-22 | $1.18 | $1.05 | $0.13 | 254,306.0 | -4.35% |
| 2024-04-19 | $1.28 | $1.12 | $0.16 | 338,669.0 | -10.16% |
| 2024-04-18 | $1.28 | $1.20 | $0.08 | 154,023.0 | +4.07% |
| 2024-04-17 | $1.34 | $1.22 | $0.12 | 437,907.0 | -5.38% |
| 2024-04-16 | $1.38 | $1.22 | $0.16 | 322,606.0 | +3.17% |
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 |
|---|---|---|---|---|---|
| 2024-05 | $1.32 | $1.01 | $0.31 | 2,209,713.0 | +7.69% |
| 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% |
0.65%
0.65%
자본화:
|
볼륨(24시간):