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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 03, 2025	0.7	0.71	0.71	0.74	0.69	506,414
December 02, 2025	0.72	0.71	0.71	0.74	0.7	422,941
December 01, 2025	0.75	0.74	0.74	0.76	0.73	217,600
November 28, 2025	0.76	0.76	0.76	0.76	0.75	108,029
November 26, 2025	0.76	0.75	0.75	0.77	0.75	143,061
November 25, 2025	0.75	0.75	0.75	0.76	0.75	283,630
November 24, 2025	0.75	0.75	0.75	0.76	0.74	198,839
November 21, 2025	0.75	0.75	0.75	0.76	0.74	232,415
November 20, 2025	0.8	0.75	0.75	0.8	0.73	927,200
November 19, 2025	0.75	0.81	0.81	0.81	0.74	589,020
November 18, 2025	0.72	0.75	0.75	0.76	0.71	280,611
November 17, 2025	0.71	0.72	0.72	0.73	0.68	612,020
November 14, 2025	0.66	0.71	0.71	0.72	0.66	450,894
November 13, 2025	0.75	0.7	0.7	0.75	0.65	1.53M
November 12, 2025	0.77	0.77	0.77	0.79	0.75	377,264
November 11, 2025	0.8	0.79	0.79	0.8	0.74	857,400
November 10, 2025	0.83	0.81	0.81	0.84	0.76	1.34M
November 07, 2025	0.85	0.81	0.81	0.85	0.77	1.9M
November 06, 2025	0.8	0.83	0.83	0.85	0.78	1.54M
November 05, 2025	0.8	0.82	0.82	0.83	0.8	1.15M
November 04, 2025	0.85	0.8	0.8	0.86	0.79	1.03M
November 03, 2025	0.8	0.85	0.85	0.88	0.8	1.58M
October 31, 2025	0.83	0.8	0.8	0.83	0.77	779,379
October 30, 2025	0.83	0.8	0.8	0.9	0.77	2.68M
October 29, 2025	0.82	0.81	0.81	0.83	0.78	449,697
October 28, 2025	0.84	0.82	0.82	0.85	0.81	479,700
October 27, 2025	0.81	0.83	0.83	0.84	0.79	1.04M
October 24, 2025	0.78	0.79	0.79	0.8	0.77	395,537
October 23, 2025	0.74	0.77	0.77	0.78	0.73	522,446
October 22, 2025	0.75	0.75	0.75	0.85	0.74	815,175
October 21, 2025	0.79	0.76	0.76	0.79	0.75	382,622
October 20, 2025	0.78	0.75	0.75	0.79	0.75	462,138
October 17, 2025	0.75	0.74	0.74	0.78	0.74	356,548
October 16, 2025	0.81	0.76	0.76	0.81	0.75	264,046
October 15, 2025	0.76	0.79	0.79	0.8	0.74	429,200
October 14, 2025	0.77	0.76	0.76	0.78	0.75	347,600
October 13, 2025	0.8	0.78	0.78	0.82	0.77	351,700
October 10, 2025	0.86	0.79	0.79	0.86	0.79	512,600
October 09, 2025	0.87	0.84	0.84	0.87	0.82	306,501
October 08, 2025	0.81	0.84	0.84	0.89	0.8	641,501
October 07, 2025	0.83	0.82	0.82	0.85	0.81	436,435
October 06, 2025	0.84	0.82	0.82	0.85	0.82	377,122
October 03, 2025	0.8	0.82	0.82	0.84	0.79	437,552
October 02, 2025	0.84	0.8	0.8	0.84	0.79	252,500
October 01, 2025	0.82	0.83	0.83	0.84	0.82	569,956
September 30, 2025	0.89	0.84	0.84	0.91	0.83	467,899
September 29, 2025	0.81	0.86	0.86	0.88	0.8	1.18M
September 26, 2025	0.75	0.8	0.8	0.83	0.74	437,686
September 25, 2025	0.77	0.76	0.76	0.77	0.75	170,724
September 24, 2025	0.76	0.77	0.77	0.77	0.76	114,027
September 23, 2025	0.76	0.77	0.77	0.77	0.75	170,500
September 22, 2025	0.76	0.77	0.77	0.77	0.75	164,603
September 19, 2025	0.76	0.78	0.78	0.78	0.75	543,400
September 18, 2025	0.75	0.76	0.76	0.76	0.75	229,325
September 17, 2025	0.77	0.75	0.75	0.78	0.75	197,100
September 16, 2025	0.74	0.77	0.77	0.78	0.74	539,617
September 15, 2025	0.74	0.75	0.75	0.77	0.73	520,100
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

Xilio Therapeutics, Inc. (XLO) NASDAQ