Stockscreener 앱 받기
0.5962
11.44%
0.0612
Xilio Therapeutics Inc 주식 (XLO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-12 | $0.6058 | $0.5201 | $0.0857 | 1,778,162.0 | +11.44% |
| 2026-02-11 | $0.5406 | $0.503 | $0.0376 | 356,510.0 | -1.20% |
| 2026-02-10 | $0.5688 | $0.5231 | $0.0457 | 447,788.0 | -0.79% |
| 2026-02-09 | $0.5533 | $0.523 | $0.0303 | 236,633.0 | +0.91% |
| 2026-02-06 | $0.5483 | $0.51 | $0.0383 | 454,255.0 | +4.04% |
| 2026-02-05 | $0.54 | $0.5095 | $0.0305 | 757,881.0 | -4.82% |
| 2026-02-04 | $0.567 | $0.5353 | $0.0317 | 300,357.0 | -1.34% |
| 2026-02-03 | $0.58 | $0.531 | $0.049 | 461,523.0 | -5.79% |
| 2026-02-02 | $0.5984 | $0.5351 | $0.0633 | 915,330.0 | -1.23% |
| 2026-01-30 | $0.604 | $0.576 | $0.028 | 524,237.0 | -2.46% |
| 2026-01-29 | $0.629 | $0.6002 | $0.0288 | 457,465.0 | -1.26% |
| 2026-01-28 | $0.6241 | $0.611 | $0.0131 | 342,123.0 | +0.44% |
| 2026-01-27 | $0.6401 | $0.6052 | $0.0349 | 128,144.0 | -2.69% |
| 2026-01-26 | $0.6358 | $0.6084 | $0.0274 | 164,689.0 | +0.51% |
| 2026-01-23 | $0.6489 | $0.6158 | $0.0331 | 718,369.0 | +1.85% |
| 2026-01-22 | $0.63 | $0.5734 | $0.0566 | 1,711,146.0 | +3.40% |
| 2026-01-21 | $0.634 | $0.59 | $0.044 | 598,298.0 | -4.62% |
| 2026-01-20 | $0.6327 | $0.61 | $0.0227 | 433,464.0 | -2.20% |
| 2026-01-16 | $0.65 | $0.6341 | $0.0159 | 132,269.0 | +0.00% |
| 2026-01-15 | $0.655 | $0.6301 | $0.0249 | 521,131.0 | -0.88% |
| 2026-01-14 | $0.6662 | $0.6406 | $0.0256 | 224,886.0 | -1.52% |
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 |
|---|---|---|---|---|---|
| 2026-02 | $0.6058 | $0.503 | $0.1028 | 7,486,601.0 | +0.22% |
| 2026-01 | $0.744 | $0.5734 | $0.1706 | 8,778,314.0 | -7.08% |
Xilio Therapeutics Inc 주식 (XLO) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $0.7565 | $0.63 | $0.1265 | 10,665,371.0 | -14.16% |
| 2025-11 | $0.88 | $0.6512 | $0.2288 | 14,500,726.0 | -4.91% |
| 2025-10 | $0.8989 | $0.7248 | $0.1741 | 13,221,124.0 | -5.46% |
| 2025-09 | $0.9099 | $0.6801 | $0.2298 | 18,719,999.0 | +20.37% |
| 2025-08 | $0.73 | $0.615 | $0.115 | 9,156,510.0 | +7.91% |
| 2025-07 | $0.7535 | $0.63 | $0.1235 | 7,399,745.0 | -4.57% |
| 2025-06 | $0.782 | $0.64 | $0.142 | 17,150,260.0 | -36.46% |
| 2025-05 | $1.18 | $0.6597 | $0.5203 | 49,010,852.0 | +39.74% |
| 2025-04 | $0.86 | $0.62 | $0.24 | 4,170,152.0 | +5.70% |
| 2025-03 | $0.9799 | $0.69 | $0.2899 | 9,097,559.0 | -20.04% |
| 2025-02 | $1.70 | $0.63 | $1.07 | 215,896,259.0 | +28.51% |
| 2025-01 | $1.28 | $0.67 | $0.6099 | 8,272,975.0 | -26.18% |
Xilio Therapeutics Inc 주식 (XLO) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $1.28 | $0.8235 | $0.4565 | 16,489,457.0 | -11.01% |
| 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% |
1.24%
0.19%
자본화:
|
볼륨(24시간):