Stockscreener 앱 받기
0.6797
2.93%
-0.0205
시장 영업 전:
.68
0.0003
+0.04%
Xilio Therapeutics Inc 주식 (XLO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-04 | $0.7299 | $0.67 | $0.0599 | 305,040.0 | -2.93% |
| 2025-04-03 | $0.75 | $0.70 | $0.05 | 270,846.0 | -4.24% |
| 2025-04-02 | $0.74 | $0.68 | $0.06 | 220,898.0 | +7.37% |
| 2025-04-01 | $0.735 | $0.68 | $0.055 | 257,477.0 | -5.99% |
| 2025-03-31 | $0.7401 | $0.706 | $0.0341 | 178,353.0 | -2.90% |
| 2025-03-28 | $0.746 | $0.69 | $0.056 | 308,924.0 | +2.21% |
| 2025-03-27 | $0.77 | $0.71 | $0.06 | 336,154.0 | -0.41% |
| 2025-03-26 | $0.7652 | $0.73 | $0.0352 | 282,315.0 | -3.57% |
| 2025-03-25 | $0.785 | $0.75 | $0.035 | 132,626.0 | -3.27% |
| 2025-03-24 | $0.81 | $0.7407 | $0.0693 | 358,689.0 | -0.54% |
| 2025-03-21 | $0.79 | $0.7525 | $0.0375 | 163,589.0 | +0.77% |
| 2025-03-20 | $0.816 | $0.752 | $0.064 | 174,803.0 | -1.18% |
| 2025-03-19 | $0.8015 | $0.7648 | $0.0367 | 181,043.0 | +2.37% |
| 2025-03-18 | $0.8078 | $0.7621 | $0.0457 | 334,015.0 | -3.99% |
| 2025-03-17 | $0.8243 | $0.78 | $0.0443 | 334,886.0 | +0.87% |
| 2025-03-14 | $0.8699 | $0.7696 | $0.1003 | 1,530,380.0 | +0.15% |
| 2025-03-13 | $0.8247 | $0.76 | $0.0647 | 294,194.0 | -3.15% |
| 2025-03-12 | $0.83 | $0.7607 | $0.0693 | 377,829.0 | +4.10% |
| 2025-03-11 | $0.84 | $0.729 | $0.111 | 1,236,213.0 | -6.20% |
| 2025-03-10 | $0.9513 | $0.8306 | $0.1207 | 497,297.0 | -7.00% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04 | $0.75 | $0.67 | $0.08 | 1,359,301.0 | -6.17% |
| 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% |
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% |
3.01%
자본화:
|
볼륨(24시간):