Xilio Therapeutics, Inc. - XLO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 12, 2025	0.73	0.74	0.74	0.75	0.72	411,231
September 11, 2025	0.72	0.73	0.73	0.76	0.71	816,408
September 10, 2025	0.76	0.74	0.74	0.76	0.72	987,300
September 09, 2025	0.74	0.75	0.75	0.8	0.72	10.3M
September 08, 2025	0.7	0.7	0.7	0.71	0.68	318,000
September 05, 2025	0.71	0.7	0.7	0.72	0.68	412,980
September 04, 2025	0.72	0.72	0.72	0.73	0.7	184,399
September 03, 2025	0.69	0.72	0.72	0.76	0.69	480,796
September 02, 2025	0.69	0.7	0.7	0.71	0.69	220,602
August 29, 2025	0.68	0.7	0.7	0.71	0.67	623,741
August 28, 2025	0.69	0.69	0.69	0.69	0.68	121,523
August 27, 2025	0.7	0.68	0.68	0.7	0.68	212,615
August 26, 2025	0.7	0.7	0.7	0.7	0.68	897,920
August 25, 2025	0.7	0.7	0.7	0.71	0.67	628,300
August 22, 2025	0.66	0.7	0.7	0.71	0.66	361,660
August 21, 2025	0.66	0.67	0.67	0.68	0.65	247,400
August 20, 2025	0.68	0.66	0.66	0.68	0.64	494,541
August 19, 2025	0.73	0.68	0.68	0.73	0.68	339,748
August 18, 2025	0.73	0.71	0.71	0.73	0.69	232,504
August 15, 2025	0.71	0.71	0.71	0.72	0.68	477,374
August 14, 2025	0.71	0.7	0.7	0.71	0.67	415,956
August 13, 2025	0.7	0.71	0.71	0.72	0.69	329,700
August 12, 2025	0.67	0.7	0.7	0.7	0.66	743,715
August 11, 2025	0.66	0.68	0.68	0.69	0.65	723,044
August 08, 2025	0.65	0.66	0.66	0.7	0.63	612,299
August 07, 2025	0.67	0.66	0.66	0.68	0.65	501,505
August 06, 2025	0.7	0.66	0.66	0.7	0.66	288,510
August 05, 2025	0.66	0.67	0.67	0.68	0.65	106,300
August 04, 2025	0.65	0.66	0.66	0.67	0.64	179,641
August 01, 2025	0.64	0.65	0.65	0.66	0.62	666,693
July 31, 2025	0.69	0.65	0.65	0.69	0.63	1.17M
July 30, 2025	0.69	0.69	0.69	0.7	0.68	297,109
July 29, 2025	0.68	0.7	0.7	0.71	0.67	311,159
July 28, 2025	0.72	0.68	0.68	0.72	0.68	112,276
July 25, 2025	0.69	0.7	0.7	0.7	0.67	175,189
July 24, 2025	0.69	0.69	0.69	0.7	0.68	327,345
July 23, 2025	0.69	0.69	0.69	0.7	0.67	229,509
July 22, 2025	0.7	0.7	0.7	0.71	0.66	659,913
July 21, 2025	0.71	0.7	0.7	0.72	0.7	371,600
July 18, 2025	0.75	0.72	0.72	0.75	0.71	146,072
July 17, 2025	0.73	0.73	0.73	0.75	0.72	475,556
July 16, 2025	0.73	0.73	0.73	0.74	0.71	208,319
July 15, 2025	0.72	0.71	0.71	0.74	0.71	139,624
July 14, 2025	0.73	0.74	0.74	0.74	0.72	197,668
July 11, 2025	0.74	0.73	0.73	0.74	0.71	261,099
July 10, 2025	0.73	0.74	0.74	0.75	0.71	368,916
July 09, 2025	0.72	0.73	0.73	0.74	0.71	737,100
July 08, 2025	0.7	0.71	0.71	0.71	0.69	380,010
July 07, 2025	0.7	0.7	0.7	0.7	0.68	359,000
July 03, 2025	0.68	0.7	0.7	0.7	0.67	151,718
July 02, 2025	0.69	0.69	0.69	0.7	0.68	147,392
July 01, 2025	0.68	0.69	0.69	0.7	0.66	401,185
June 30, 2025	0.67	0.68	0.68	0.68	0.66	384,921
June 27, 2025	0.68	0.68	0.68	0.69	0.66	348,960
June 26, 2025	0.67	0.68	0.68	0.68	0.67	290,433
June 25, 2025	0.67	0.68	0.68	0.69	0.66	329,972
June 24, 2025	0.67	0.66	0.66	0.67	0.65	625,059
June 23, 2025	0.68	0.67	0.67	0.69	0.66	752,332
June 20, 2025	0.7	0.69	0.69	0.7	0.67	621,110
June 18, 2025	0.69	0.66	0.66	0.69	0.66	636,198

Xilio Therapeutics, Inc. (XLO) NASDAQ