Stockscreener 앱 받기
9.25
2.01%
-0.19
Xilio Therapeutics Inc 주식 (XLO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-07 | $9.40 | $9.16 | $0.24 | 102,509.0 | -2.49% |
| 2026-07-06 | $9.53 | $8.91 | $0.62 | 10,092.0 | +3.17% |
| 2026-07-02 | $9.20 | $8.96 | $0.23 | 16,425.0 | -0.76% |
| 2026-07-01 | $9.60 | $9.05 | $0.55 | 22,471.0 | -3.76% |
| 2026-06-30 | $9.89 | $9.01 | $0.88 | 26,231.0 | +3.34% |
| 2026-06-29 | $9.54 | $8.88 | $0.655 | 155,510.0 | +2.43% |
| 2026-06-26 | $9.07 | $8.50 | $0.57 | 43,911.0 | +1.80% |
| 2026-06-25 | $9.02 | $8.74 | $0.275 | 9,448.0 | -1.33% |
| 2026-06-24 | $9.09 | $8.91 | $0.178 | 17,843.0 | +1.24% |
| 2026-06-23 | $9.30 | $8.90 | $0.397 | 32,257.0 | -0.45% |
| 2026-06-22 | $9.08 | $8.83 | $0.2499 | 26,143.0 | +1.71% |
| 2026-06-18 | $9.21 | $7.82 | $1.39 | 56,720.0 | +0.46% |
| 2026-06-17 | $8.88 | $8.28 | $0.60 | 99,340.0 | +6.06% |
| 2026-06-16 | $8.50 | $8.06 | $0.4385 | 17,429.0 | -1.08% |
| 2026-06-15 | $8.75 | $7.99 | $0.765 | 67,130.0 | +0.36% |
| 2026-06-12 | $8.32 | $7.90 | $0.42 | 12,327.0 | +4.01% |
| 2026-06-11 | $7.99 | $7.70 | $0.2936 | 7,437.0 | +1.14% |
| 2026-06-10 | $7.99 | $7.79 | $0.195 | 11,009.0 | +0.00% |
| 2026-06-09 | $7.93 | $7.57 | $0.36 | 37,417.0 | +2.86% |
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 |
|---|---|---|---|---|---|
| 2026-07 | $9.60 | $8.91 | $0.69 | 151,497.0 | -3.91% |
| 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 | 1,045,258.9 | +13.71% |
| 2026-02 | $8.48 | $7.04 | $1.44 | 668,328.2 | -11.20% |
| 2026-01 | $10.42 | $8.03 | $2.39 | 627,022.4 | -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 | 761,812.2 | -14.16% |
| 2025-11 | $12.32 | $9.12 | $3.20 | 1,035,766.1 | -4.91% |
| 2025-10 | $12.58 | $10.15 | $2.44 | 944,366.0 | -5.46% |
| 2025-09 | $12.74 | $9.52 | $3.22 | 1,337,142.8 | +20.37% |
| 2025-08 | $10.22 | $8.61 | $1.61 | 654,036.4 | +7.91% |
| 2025-07 | $10.55 | $8.82 | $1.73 | 528,553.2 | -4.57% |
| 2025-06 | $10.95 | $8.96 | $1.99 | 1,225,018.6 | -36.46% |
| 2025-05 | $16.52 | $9.24 | $7.28 | 3,500,775.1 | +39.74% |
| 2025-04 | $12.04 | $8.68 | $3.36 | 297,868.0 | +5.70% |
| 2025-03 | $13.72 | $9.66 | $4.06 | 649,825.6 | -20.04% |
| 2025-02 | $23.80 | $8.82 | $14.98 | 15,421,161.4 | +28.51% |
| 2025-01 | $17.92 | $9.38 | $8.54 | 590,926.8 | -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 | 1,177,818.4 | -11.01% |
| 2024-11 | $21.56 | $11.34 | $10.22 | 383,412.9 | -14.17% |
| 2024-10 | $19.60 | $9.96 | $9.64 | 492,345.8 | +61.23% |
| 2024-09 | $12.61 | $10.11 | $2.51 | 275,292.2 | -8.18% |
| 2024-08 | $13.30 | $9.53 | $3.77 | 192,946.6 | -9.68% |
| 2024-07 | $14.42 | $12.04 | $2.38 | 180,802.5 | +0.24% |
| 2024-06 | $15.96 | $11.93 | $4.03 | 684,273.3 | -12.27% |
| 2024-05 | $18.48 | $11.71 | $6.77 | 331,367.1 | +3.85% |
| 2024-04 | $22.82 | $13.31 | $9.51 | 2,490,633.5 | -3.70% |
| 2024-03 | $27.02 | $8.12 | $18.90 | 2,676,990.6 | +52.33% |
| 2024-02 | $10.90 | $7.00 | $3.90 | 210,984.4 | +9.08% |
| 2024-01 | $13.30 | $7.70 | $5.60 | 516,742.6 | +18.18% |
1.53%
3.59%
자본화:
|
볼륨(24시간):