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 $39.91 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $233.06, while $1000 invested 1 year ago would be worth $953.09. This corresponds to total returns of -96.01%, -76.69%, -4.69%, respectively, with annualized returns of -49.82%, -38.43%, -4.69%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| May 04, 2026 | 8.3 | 8.33 | 8.33 | 8.66 | 8.3 | 39,126 |
| May 01, 2026 | 7.84 | 8.32 | 8.32 | 8.5 | 7.77 | 48,838 |
| April 30, 2026 | 7.74 | 7.92 | 7.92 | 8.07 | 7.65 | 25,593 |
| April 29, 2026 | 7.86 | 7.79 | 7.79 | 8.16 | 7.55 | 31,252 |
| April 28, 2026 | 8.25 | 7.92 | 7.92 | 8.27 | 7.88 | 33,744 |
| April 27, 2026 | 8.38 | 8.18 | 8.18 | 8.56 | 8.1 | 32,177 |
| April 24, 2026 | 8.46 | 8.31 | 8.31 | 8.46 | 8.07 | 33,146 |
| April 23, 2026 | 8.67 | 8.47 | 8.47 | 8.67 | 8.33 | 28,094 |
| April 22, 2026 | 8.63 | 8.6 | 8.6 | 8.63 | 8.4 | 22,150 |
| April 21, 2026 | 8.53 | 8.52 | 8.52 | 8.62 | 8.08 | 27,028 |
| April 20, 2026 | 8.62 | 8.45 | 8.45 | 8.63 | 8.27 | 68,308 |
| April 17, 2026 | 8.61 | 8.57 | 8.57 | 8.76 | 8.31 | 38,737 |
| April 16, 2026 | 8.19 | 8.35 | 8.35 | 8.77 | 8.19 | 23,138 |
| April 15, 2026 | 8.57 | 8.4 | 8.4 | 8.74 | 8.33 | 36,058 |
| April 14, 2026 | 8.67 | 8.59 | 8.59 | 8.67 | 8.32 | 23,197 |
| April 13, 2026 | 8.5 | 8.46 | 8.46 | 8.9 | 8.41 | 20,588 |
| April 10, 2026 | 8.52 | 8.51 | 8.51 | 8.81 | 8.47 | 12,650 |
| April 09, 2026 | 8.68 | 8.56 | 8.56 | 8.68 | 8.55 | 10,139 |
| April 08, 2026 | 8.99 | 8.69 | 8.69 | 8.99 | 8.46 | 56,416 |
| April 07, 2026 | 8.43 | 8.5 | 8.5 | 8.73 | 8.2 | 30,700 |
| April 06, 2026 | 8.5 | 8.46 | 8.46 | 9.2 | 8.44 | 27,802 |
| April 02, 2026 | 8.3 | 8.51 | 8.51 | 8.57 | 8.2 | 25,998 |
| April 01, 2026 | 8.54 | 8.48 | 8.48 | 8.8 | 8.46 | 45,990 |
| March 31, 2026 | 8.33 | 8.41 | 8.41 | 8.88 | 8.33 | 72,654 |
| March 30, 2026 | 8.48 | 8.24 | 8.24 | 8.51 | 8.02 | 13,433 |
| March 27, 2026 | 8.57 | 8.32 | 8.32 | 8.79 | 8.3 | 25,138 |
| March 26, 2026 | 8.62 | 8.68 | 8.68 | 9.25 | 8.41 | 59,054 |