Xilio Therapeutics, Inc. (XLO) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In USD
If you invested $1000 in Xilio Therapeutics, Inc. (XLO) since IPO date, it would be worth $39.78 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $303.06, while $1000 invested 1 year ago would be worth $795.54. This corresponds to total returns of -96.02%, -69.69%, -20.45%, respectively, with annualized returns of -47.88%, -32.81%, -20.45%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 01, 2026 | 8.97 | 8.91 | 8.91 | 9.12 | 8.79 | 12,884 |
| September 30, 2026 | 9.19 | 9.05 | 9.05 | 9.25 | 9.05 | 5,362 |
| September 29, 2026 | 9.57 | 8.94 | 8.94 | 9.57 | 8.94 | 3,114 |
| September 28, 2026 | 8.99 | 9.05 | 9.05 | 9.22 | 8.96 | 11,128 |
| September 25, 2026 | 9 | 9.04 | 9.04 | 9.21 | 8.93 | 3,418 |
| September 24, 2026 | 8.93 | 9 | 9 | 9.09 | 8.93 | 16,004 |
| September 23, 2026 | 9.03 | 8.94 | 8.94 | 9.04 | 8.94 | 1,275 |
| September 22, 2026 | 9.04 | 9.04 | 9.04 | 9.16 | 8.95 | 6,877 |
| September 21, 2026 | 8.96 | 9.02 | 9.02 | 9.18 | 8.96 | 7,132 |
| September 18, 2026 | 8.99 | 9.13 | 9.13 | 9.67 | 8.94 | 22,936 |
| September 17, 2026 | 9 | 9.04 | 9.04 | 9.05 | 8.93 | 14,452 |
| September 16, 2026 | 9.02 | 8.98 | 8.98 | 9.02 | 8.93 | 11,532 |
| September 15, 2026 | 8.93 | 9.03 | 9.03 | 9.03 | 8.93 | 17,348 |
| September 11, 2026 | 9.01 | 9.2 | 9.2 | 9.49 | 8.93 | 4,851 |
| September 10, 2026 | 8.95 | 8.93 | 8.93 | 9 | 8.93 | 11,800 |
| September 09, 2026 | 8.91 | 8.97 | 8.97 | 9 | 8.8 | 8,982 |
| September 08, 2026 | 9.03 | 8.91 | 8.91 | 9.11 | 8.81 | 9,993 |
| September 04, 2026 | 9.23 | 9 | 9 | 9.23 | 8.81 | 7,642 |
| September 03, 2026 | 8.94 | 9.02 | 9.02 | 9.05 | 8.72 | 6,569 |
| September 02, 2026 | 9.14 | 8.84 | 8.84 | 9.14 | 8.84 | 4,653 |
| September 01, 2026 | 8.57 | 8.88 | 8.88 | 9.25 | 8.57 | 31,143 |
| August 31, 2026 | 9 | 8.95 | 8.95 | 9.27 | 8.9 | 14,570 |
| August 28, 2026 | 8.99 | 9 | 9 | 9.28 | 8.99 | 3,639 |
| August 27, 2026 | 8.79 | 9.01 | 9.01 | 9.12 | 8.79 | 9,027 |
| August 26, 2026 | 9.09 | 9.05 | 9.05 | 9.15 | 8.92 | 7,709 |
| August 25, 2026 | 9.16 | 9.08 | 9.08 | 9.3 | 9.08 | 5,895 |
| August 24, 2026 | 9.32 | 9.19 | 9.19 | 9.32 | 9.17 | 2,292 |
| August 21, 2026 | 9.21 | 9.23 | 9.23 | 9.23 | 9.07 | 5,224 |
| August 20, 2026 | 9.27 | 9.23 | 9.23 | 9.27 | 9.11 | 6,384 |
| August 19, 2026 | 9.12 | 9.41 | 9.41 | 9.48 | 9.12 | 6,586 |
| August 18, 2026 | 9.65 | 9.5 | 9.5 | 9.65 | 9.21 | 12,986 |
| August 17, 2026 | 9.07 | 9.49 | 9.49 | 9.9 | 9.07 | 46,492 |
| August 14, 2026 | 9.14 | 9.17 | 9.17 | 9.27 | 8.68 | 8,113 |
| August 13, 2026 | 9.05 | 9.01 | 9.01 | 9.28 | 8.91 | 13,270 |
| August 12, 2026 | 8.78 | 9.05 | 9.05 | 9.05 | 8.78 | 9,307 |
| August 11, 2026 | 9.01 | 9.18 | 9.18 | 9.19 | 9.01 | 6,023 |
| August 10, 2026 | 8.8 | 9.2 | 9.2 | 9.25 | 8.8 | 6,550 |
| August 07, 2026 | 9.4 | 9.17 | 9.17 | 9.4 | 9 | 11,519 |
| August 06, 2026 | 9.11 | 9.27 | 9.27 | 9.62 | 9.02 | 34,314 |
| August 05, 2026 | 9.21 | 9.11 | 9.11 | 9.21 | 8.98 | 6,090 |
| August 04, 2026 | 9.17 | 9.09 | 9.09 | 9.24 | 8.98 | 20,544 |
| August 03, 2026 | 9.16 | 9.05 | 9.05 | 9.38 | 9 | 18,827 |
| July 31, 2026 | 9 | 9.11 | 9.11 | 9.16 | 8.89 | 11,431 |
| July 30, 2026 | 8.96 | 9.08 | 9.08 | 9.31 | 8.82 | 4,960 |
| July 29, 2026 | 9.23 | 9.1 | 9.1 | 9.23 | 9 | 12,138 |
| July 28, 2026 | 9.03 | 9.15 | 9.15 | 9.17 | 8.81 | 47,836 |
| July 27, 2026 | 8.65 | 9.09 | 9.09 | 9.19 | 8.44 | 37,611 |
| July 23, 2026 | 8.61 | 8.31 | 8.31 | 8.99 | 8.31 | 50,996 |
| July 22, 2026 | 8.88 | 8.48 | 8.48 | 8.88 | 8.4 | 20,122 |
| July 21, 2026 | 8.99 | 8.7 | 8.7 | 8.99 | 8.51 | 11,588 |
| July 20, 2026 | 8.95 | 8.57 | 8.57 | 9.04 | 8.51 | 32,406 |
| July 17, 2026 | 9.01 | 8.88 | 8.88 | 9.07 | 8.55 | 55,717 |
| July 16, 2026 | 9.02 | 9.03 | 9.03 | 9.14 | 8.96 | 115,871 |
| July 15, 2026 | 9 | 9.12 | 9.12 | 9.19 | 8.98 | 74,960 |
| July 14, 2026 | 9.1 | 9.03 | 9.03 | 9.16 | 8.9 | 105,159 |
| July 13, 2026 | 9.1 | 9.24 | 9.24 | 9.32 | 8.98 | 71,451 |
| July 10, 2026 | 9.2 | 9.1 | 9.1 | 9.2 | 9 | 18,964 |
| July 09, 2026 | 9.24 | 9.2 | 9.2 | 9.27 | 9.1 | 19,945 |
| July 08, 2026 | 9.14 | 9.28 | 9.28 | 9.44 | 9.05 | 65,011 |
| July 07, 2026 | 9.39 | 9.31 | 9.31 | 9.4 | 9.16 | 193,652 |