Stockscreener 앱 받기
7.90
2.46%
0.19
시간 외 거래:
8.01
0.11
+1.39%
Xilio Therapeutics Inc 주식 (XLO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-06 | $8.05 | $7.70 | $0.35 | 19,604.0 | +2.46% |
| 2026-05-05 | $8.65 | $7.40 | $1.25 | 78,924.0 | -7.44% |
| 2026-05-04 | $8.66 | $8.30 | $0.36 | 39,126.0 | +0.12% |
| 2026-05-01 | $8.50 | $7.77 | $0.73 | 49,662.0 | +5.05% |
| 2026-04-30 | $8.07 | $7.65 | $0.42 | 25,593.0 | +1.67% |
| 2026-04-29 | $8.16 | $7.55 | $0.61 | 31,252.0 | -1.64% |
| 2026-04-28 | $8.27 | $7.88 | $0.39 | 33,744.0 | -3.18% |
| 2026-04-27 | $8.56 | $8.10 | $0.4639 | 32,352.0 | -1.56% |
| 2026-04-24 | $8.46 | $8.07 | $0.39 | 33,286.0 | -1.89% |
| 2026-04-23 | $8.67 | $8.33 | $0.34 | 27,549.0 | -1.51% |
| 2026-04-22 | $8.63 | $8.40 | $0.23 | 22,150.0 | +0.94% |
| 2026-04-21 | $8.62 | $8.08 | $0.543 | 27,029.0 | +0.83% |
| 2026-04-20 | $8.63 | $8.27 | $0.36 | 68,311.0 | -1.40% |
| 2026-04-17 | $8.76 | $8.31 | $0.45 | 40,360.0 | +2.63% |
| 2026-04-16 | $8.77 | $8.19 | $0.5837 | 23,138.0 | -0.60% |
| 2026-04-15 | $8.74 | $8.33 | $0.41 | 36,060.0 | -2.21% |
| 2026-04-14 | $8.67 | $8.32 | $0.3501 | 23,197.0 | +1.54% |
| 2026-04-13 | $8.90 | $8.41 | $0.489 | 20,588.0 | -0.59% |
| 2026-04-10 | $8.81 | $8.46 | $0.345 | 12,655.0 | -0.58% |
| 2026-04-09 | $8.68 | $8.55 | $0.13 | 10,140.0 | -1.50% |
| 2026-04-08 | $8.99 | $8.46 | $0.5299 | 60,925.0 | +2.24% |
| 2026-04-07 | $8.73 | $8.20 | $0.53 | 29,688.0 | +0.47% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $8.66 | $7.40 | $1.26 | 206,920.0 | -0.25% |
| 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% |
1.77%
0.25%
자본화:
|
볼륨(24시간):