Get the Stockscreener App
1.09
7.92%
+0.08
After Hours:
1.07
-0.02
-1.83%
Xilio Therapeutics Inc Stock (XLO) Price History
The historical daily chart and data for Xilio Therapeutics Inc stock (XLO), show that the latest closing stock price as of April 26, 2024, is $1.09.
- Xilio Therapeutics Inc all-time high stock price is $27.95, occurred on November 16, 2021.
- The lowest Xilio Therapeutics Inc stock price recorded was $0.49 on December 20, 2023. Since then, Xilio Therapeutics Inc's stock price has risen over 122.45% to $1.09 now.
- The 52-week high stock price for XLO is $3.30, representing a 202.75% increase from the current share price, occurred on May 01, 2023.
- The 52-week low stock price for XLO is $0.49, indicating a -55.05% decrease from the current share price, occurred on December 20, 2023.
- The closing price of Xilio Therapeutics Inc (XLO) stock in the beginning of 2023 was $16.01. The stock closed the year at $2.69, a loss of over -83.20% for the year.
The table below shows more information about XLO historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 26, 2024 | $1.11 | $1.02 | $0.09 | 143,941.0 | +7.92% |
| Apr 25, 2024 | $1.08 | $0.951 | $0.129 | 239,349.0 | -4.72% |
| Apr 24, 2024 | $1.11 | $1.01 | $0.10 | 296,991.0 | +0.95% |
| Apr 23, 2024 | $1.15 | $1.01 | $0.14 | 445,863.0 | -4.55% |
| Apr 22, 2024 | $1.18 | $1.05 | $0.13 | 254,306.0 | -4.35% |
| Apr 19, 2024 | $1.28 | $1.12 | $0.16 | 338,669.0 | -10.16% |
| Apr 18, 2024 | $1.28 | $1.20 | $0.08 | 154,023.0 | +4.07% |
| Apr 17, 2024 | $1.34 | $1.22 | $0.12 | 437,907.0 | -5.38% |
| Apr 16, 2024 | $1.38 | $1.22 | $0.16 | 322,606.0 | +3.17% |
| Apr 15, 2024 | $1.29 | $1.19 | $0.10 | 268,614.0 | +6.78% |
| Apr 12, 2024 | $1.34 | $1.18 | $0.16 | 493,697.0 | -13.24% |
| Apr 11, 2024 | $1.40 | $1.26 | $0.14 | 396,397.0 | +6.25% |
| Apr 10, 2024 | $1.36 | $1.27 | $0.09 | 413,399.0 | -2.29% |
| Apr 09, 2024 | $1.49 | $1.31 | $0.18 | 408,367.0 | -9.66% |
| Apr 08, 2024 | $1.55 | $1.16 | $0.39 | 1,672,637.0 | +20.83% |
| Apr 05, 2024 | $1.30 | $1.14 | $0.16 | 716,399.0 | -0.83% |
| Apr 04, 2024 | $1.34 | $1.18 | $0.16 | 844,220.0 | -6.92% |
| Apr 03, 2024 | $1.47 | $1.11 | $0.36 | 2,278,026.0 | -12.16% |
| Apr 02, 2024 | $1.61 | $1.33 | $0.28 | 3,002,168.0 | -3.27% |
| Apr 01, 2024 | $1.63 | $1.14 | $0.49 | 21,263,444.0 | +41.67% |
Xilio Therapeutics Inc Stock (XLO) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Xilio Therapeutics Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of XLO shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Xilio Therapeutics Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Xilio Therapeutics Inc Stock (XLO) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2024 | $1.63 | $0.951 | $0.679 | 34,534,964.0 | +0.93% |
| Mar, 2024 | $1.93 | $0.58 | $1.35 | 37,477,869.0 | +52.33% |
| Feb, 2024 | $0.7787 | $0.5001 | $0.2786 | 2,953,782.0 | +9.08% |
| Jan, 2024 | $0.9499 | $0.55 | $0.3999 | 7,234,396.0 | +18.18% |
Xilio Therapeutics Inc Stock (XLO) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $1.09 | $0.49 | $0.60 | 2,430,778.0 | -38.90% |
| Nov, 2023 | $2.89 | $0.85 | $2.04 | 770,897.0 | -58.90% |
| Oct, 2023 | $2.34 | $1.66 | $0.68 | 305,526.0 | +3.79% |
| Sep, 2023 | $2.94 | $1.98 | $0.965 | 364,759.0 | -26.48% |
| Aug, 2023 | $2.90 | $2.40 | $0.50 | 134,764.0 | +0.35% |
| Jul, 2023 | $2.94 | $2.46 | $0.4779 | 187,568.0 | +9.16% |
| Jun, 2023 | $3.25 | $2.26 | $0.9899 | 526,114.0 | -14.10% |
| May, 2023 | $3.30 | $2.92 | $0.38 | 201,307.0 | -7.58% |
| Apr, 2023 | $3.67 | $2.89 | $0.7811 | 672,147.0 | +4.10% |
| Mar, 2023 | $3.71 | $2.65 | $1.06 | 601,743.0 | -12.19% |
| Feb, 2023 | $3.99 | $2.85 | $1.14 | 589,325.0 | -1.10% |
| Jan, 2023 | $4.92 | $2.49 | $2.43 | 1,949,584.0 | +35.69% |
Xilio Therapeutics Inc Stock (XLO) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $2.81 | $1.95 | $0.8585 | 565,828.0 | +11.16% |
| Nov, 2022 | $2.93 | $2.20 | $0.73 | 537,269.0 | +3.42% |
| Oct, 2022 | $3.14 | $2.11 | $1.03 | 908,635.0 | -19.59% |
| Sep, 2022 | $3.27 | $2.01 | $1.26 | 4,324,921.0 | +29.91% |
| Aug, 2022 | $3.59 | $2.17 | $1.42 | 2,130,180.0 | -22.76% |
| Jul, 2022 | $4.71 | $2.52 | $2.19 | 2,286,690.0 | -0.68% |
| Jun, 2022 | $3.24 | $2.04 | $1.20 | 3,124,233.0 | -2.67% |
| May, 2022 | $4.39 | $2.30 | $2.09 | 1,287,660.0 | -15.01% |
| Apr, 2022 | $8.00 | $3.30 | $4.70 | 954,574.0 | -50.07% |
| Mar, 2022 | $12.29 | $6.59 | $5.70 | 547,746.0 | -39.98% |
| Feb, 2022 | $14.86 | $9.49 | $5.37 | 615,830.0 | -13.45% |
| Jan, 2022 | $16.34 | $12.52 | $3.82 | 623,775.0 | -14.94% |
1.53%
3.38%
Cap:
|
Volume (24h):