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 $40.67 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $229.12, while $1000 invested 1 year ago would be worth $990.22. This corresponds to total returns of -95.93%, -77.09%, -0.98%, respectively, with annualized returns of -48.82%, -38.78%, -0.98%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| July 06, 2026 | 9.14 | 9.44 | 9.44 | 9.53 | 8.91 | 10,092 |
| July 02, 2026 | 9.01 | 9.15 | 9.15 | 9.2 | 9.01 | 15,922 |
| July 01, 2026 | 9.45 | 9.22 | 9.22 | 9.6 | 9.05 | 22,471 |
| June 30, 2026 | 9.27 | 9.58 | 9.58 | 9.89 | 9.01 | 26,231 |
| June 29, 2026 | 8.9 | 9.27 | 9.27 | 9.54 | 8.89 | 155,510 |
| June 26, 2026 | 8.5 | 9.05 | 9.05 | 9.07 | 8.5 | 43,911 |
| June 25, 2026 | 9 | 8.89 | 8.89 | 9.02 | 8.74 | 9,448 |
| June 24, 2026 | 8.94 | 9.01 | 9.01 | 9.09 | 8.91 | 17,844 |
| June 23, 2026 | 9 | 8.9 | 8.9 | 9.3 | 8.9 | 32,257 |
| June 22, 2026 | 8.89 | 8.94 | 8.94 | 9.05 | 8.83 | 26,141 |
| June 18, 2026 | 8.69 | 8.79 | 8.79 | 9.22 | 7.82 | 56,720 |
| June 17, 2026 | 8.31 | 8.75 | 8.75 | 8.88 | 8.28 | 99,670 |
| June 16, 2026 | 8.5 | 8.25 | 8.25 | 8.5 | 8.06 | 17,441 |
| June 15, 2026 | 7.99 | 8.34 | 8.34 | 8.75 | 7.99 | 67,130 |
| June 12, 2026 | 8 | 8.31 | 8.31 | 8.32 | 7.9 | 12,327 |
| June 11, 2026 | 7.95 | 7.99 | 7.99 | 7.99 | 7.82 | 6,518 |
| June 10, 2026 | 7.8 | 7.9 | 7.9 | 7.99 | 7.8 | 11,009 |
| June 09, 2026 | 7.62 | 7.9 | 7.9 | 7.93 | 7.57 | 37,417 |
| June 08, 2026 | 7.8 | 7.68 | 7.68 | 8.33 | 7.6 | 22,149 |
| June 05, 2026 | 8.14 | 7.7 | 7.7 | 8.27 | 7.54 | 46,623 |
| June 04, 2026 | 8.2 | 8.31 | 8.31 | 8.31 | 8.08 | 8,269 |
| June 03, 2026 | 8.29 | 8.15 | 8.15 | 8.33 | 8.11 | 9,405 |
| June 02, 2026 | 8.34 | 8.2 | 8.2 | 8.51 | 8.2 | 26,753 |
| June 01, 2026 | 8.47 | 8.25 | 8.25 | 8.53 | 8.2 | 21,228 |
| May 29, 2026 | 8.47 | 8.46 | 8.46 | 8.5 | 8.09 | 27,039 |
| May 28, 2026 | 8.38 | 8.52 | 8.52 | 8.75 | 8.17 | 28,096 |
| May 27, 2026 | 8.47 | 8.34 | 8.34 | 8.47 | 8.29 | 22,606 |
| May 26, 2026 | 8.41 | 8.35 | 8.35 | 8.56 | 8.29 | 22,654 |
| May 22, 2026 | 8.4 | 8.25 | 8.25 | 8.6 | 8.17 | 0 |
| May 21, 2026 | 8.39 | 8.57 | 8.57 | 8.67 | 8.3 | 16,194 |
| May 20, 2026 | 8.04 | 8.44 | 8.44 | 8.44 | 7.97 | 24,701 |
| May 19, 2026 | 8.03 | 8.18 | 8.18 | 8.29 | 8.03 | 24,458 |
| May 18, 2026 | 8.19 | 8.15 | 8.15 | 8.54 | 8.02 | 51,926 |
| May 15, 2026 | 8.8 | 8.36 | 8.36 | 8.81 | 8.34 | 36,919 |
| May 14, 2026 | 7.74 | 8.81 | 8.81 | 9 | 7.74 | 724,605 |
| May 13, 2026 | 7.9 | 7.76 | 7.76 | 7.93 | 7.75 | 23,044 |
| May 12, 2026 | 7.73 | 7.73 | 7.73 | 7.92 | 7.69 | 25,624 |
| May 11, 2026 | 7.91 | 7.73 | 7.73 | 8 | 7.72 | 19,819 |
| May 08, 2026 | 7.75 | 7.74 | 7.74 | 7.91 | 7.6 | 22,946 |
| May 07, 2026 | 7.99 | 7.81 | 7.81 | 7.99 | 7.8 | 6,962 |
| May 06, 2026 | 7.7 | 7.9 | 7.9 | 8.05 | 7.7 | 19,604 |
| May 05, 2026 | 8.33 | 7.71 | 7.71 | 8.65 | 7.4 | 78,883 |