Get the Stockscreener App
0.6698
5.65%
-0.0099
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 07, 2025, is $0.6698.
- 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 36.69% to $0.6698 now.
- The 52-week high stock price for XLO is $1.70, representing a 153.81% increase from the current share price, occurred on February 12, 2025.
- The 52-week low stock price for XLO is $0.63, indicating a -5.94% decrease from the current share price, occurred on February 04, 2025.
- The closing price of Xilio Therapeutics Inc (XLO) stock in the beginning of 2024 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 07, 2025 | $0.6871 | $0.62 | $0.0671 | 125,150.0 | -1.46% |
| Apr 04, 2025 | $0.7299 | $0.67 | $0.0599 | 305,040.0 | -2.93% |
| Apr 03, 2025 | $0.75 | $0.70 | $0.05 | 270,846.0 | -4.24% |
| Apr 02, 2025 | $0.74 | $0.68 | $0.06 | 220,898.0 | +7.37% |
| Apr 01, 2025 | $0.735 | $0.68 | $0.055 | 257,477.0 | -5.99% |
| Mar 31, 2025 | $0.7401 | $0.706 | $0.0341 | 178,353.0 | -2.90% |
| Mar 28, 2025 | $0.746 | $0.69 | $0.056 | 308,924.0 | +2.21% |
| Mar 27, 2025 | $0.77 | $0.71 | $0.06 | 336,154.0 | -0.41% |
| Mar 26, 2025 | $0.7652 | $0.73 | $0.0352 | 282,315.0 | -3.57% |
| Mar 25, 2025 | $0.785 | $0.75 | $0.035 | 132,626.0 | -3.27% |
| Mar 24, 2025 | $0.81 | $0.7407 | $0.0693 | 358,689.0 | -0.54% |
| Mar 21, 2025 | $0.79 | $0.7525 | $0.0375 | 163,589.0 | +0.77% |
| Mar 20, 2025 | $0.816 | $0.752 | $0.064 | 174,803.0 | -1.18% |
| Mar 19, 2025 | $0.8015 | $0.7648 | $0.0367 | 181,043.0 | +2.37% |
| Mar 18, 2025 | $0.8078 | $0.7621 | $0.0457 | 334,015.0 | -3.99% |
| Mar 17, 2025 | $0.8243 | $0.78 | $0.0443 | 334,886.0 | +0.87% |
| Mar 14, 2025 | $0.8699 | $0.7696 | $0.1003 | 1,530,380.0 | +0.15% |
| Mar 13, 2025 | $0.8247 | $0.76 | $0.0647 | 294,194.0 | -3.15% |
| Mar 12, 2025 | $0.83 | $0.7607 | $0.0693 | 377,829.0 | +4.10% |
| Mar 11, 2025 | $0.84 | $0.729 | $0.111 | 1,236,213.0 | -6.20% |
| Mar 10, 2025 | $0.9513 | $0.8306 | $0.1207 | 497,297.0 | -7.00% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2025 | $0.75 | $0.62 | $0.13 | 1,179,411.0 | -7.54% |
| Mar, 2025 | $0.9799 | $0.69 | $0.2899 | 9,097,559.0 | -20.04% |
| Feb, 2025 | $1.70 | $0.63 | $1.07 | 215,896,259.0 | +28.51% |
| Jan, 2025 | $1.28 | $0.67 | $0.6099 | 8,272,975.0 | -26.18% |
Xilio Therapeutics Inc Stock (XLO) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $1.28 | $0.8235 | $0.4565 | 16,489,457.0 | -11.01% |
| Nov, 2024 | $1.54 | $0.81 | $0.73 | 5,367,781.0 | -14.17% |
| Oct, 2024 | $1.40 | $0.7113 | $0.6887 | 6,892,841.0 | +61.23% |
| Sep, 2024 | $0.9009 | $0.7218 | $0.1791 | 3,854,091.0 | -8.18% |
| Aug, 2024 | $0.95 | $0.681 | $0.269 | 2,701,252.0 | -9.68% |
| Jul, 2024 | $1.03 | $0.86 | $0.17 | 2,531,235.0 | +0.24% |
| Jun, 2024 | $1.14 | $0.8522 | $0.2878 | 9,579,826.0 | -12.27% |
| May, 2024 | $1.32 | $0.8366 | $0.4834 | 4,639,139.0 | +3.85% |
| Apr, 2024 | $1.63 | $0.951 | $0.679 | 34,868,869.0 | -3.70% |
| 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% |
1.24%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):