Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Xilio Therapeutics Inc (NQ: XLO )

1.120 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 08, 2023 3.160 3.190 3.133 3.133 3,676 +0.01(+0.42%)
May 05, 2023 3.120 3.190 3.020 3.120 27,649 +0.19(+6.48%)
May 04, 2023 3.040 3.070 2.920 2.930 10,014 -0.15(-4.87%)
May 03, 2023 3.230 3.230 3.035 3.080 5,367 -0.11(-3.45%)
May 02, 2023 3.220 3.240 3.090 3.190 6,763 +0.07(+2.24%)
May 01, 2023 3.120 3.300 3.120 3.120 10,101 -0.18(-5.45%)
Apr 28, 2023 3.020 3.400 2.970 3.300 20,375 +0.25(+8.20%)
Apr 27, 2023 3.170 3.220 3.040 3.050 3,948 -0.16(-4.98%)
Apr 26, 2023 3.220 3.380 2.960 3.210 13,030 -0.03(-0.93%)
Apr 25, 2023 3.250 3.270 2.950 3.240 29,036 +0.09(+2.86%)
Apr 24, 2023 3.190 3.340 3.150 3.150 6,373 -0.06(-1.87%)
Apr 21, 2023 2.960 3.210 2.950 3.210 10,973 +0.26(+8.81%)
Apr 20, 2023 3.010 3.240 2.950 2.950 29,867 -0.18(-5.75%)
Apr 19, 2023 3.090 3.220 3.000 3.130 15,527 -0.04(-1.26%)
Apr 18, 2023 3.210 3.240 3.020 3.170 7,908 -0.08(-2.46%)
Apr 17, 2023 3.050 3.250 3.001 3.250 20,485 -0.05(-1.52%)
Apr 14, 2023 3.330 3.450 3.070 3.300 39,370 -0.02(-0.60%)
Apr 13, 2023 3.380 3.440 3.040 3.320 67,297 -0.08(-2.35%)
Apr 12, 2023 3.480 3.660 3.250 3.400 64,079 -0.06(-1.59%)
Apr 11, 2023 3.400 3.500 3.220 3.455 229,644 +0.31(+9.68%)
Apr 10, 2023 3.200 3.240 3.080 3.150 69,529 -0.09(-2.78%)
Apr 06, 2023 3.000 3.240 2.960 3.240 11,449 +0.23(+7.64%)
Apr 05, 2023 3.240 3.270 3.000 3.010 17,509 -0.19(-5.94%)
Apr 04, 2023 3.110 3.200 3.010 3.200 3,153 +0.16(+5.09%)
Apr 03, 2023 3.190 3.200 2.889 3.045 6,800 -0.12(-3.94%)
Mar 31, 2023 2.960 3.170 2.832 3.170 11,913 +0.22(+7.46%)
Mar 30, 2023 3.020 3.190 2.800 2.950 35,789 -0.06(-1.99%)
Mar 29, 2023 3.200 3.200 2.950 3.010 21,099 -0.10(-3.22%)
Mar 28, 2023 3.090 3.210 3.060 3.110 6,409 +0.08(+2.64%)
Mar 27, 2023 3.070 3.240 2.925 3.030 19,124 -0.05(-1.62%)
Mar 24, 2023 2.960 3.090 2.960 3.080 5,847 +0.11(+3.70%)
Mar 23, 2023 3.000 3.186 2.910 2.970 9,677 -0.03(-1.00%)
Mar 22, 2023 2.900 3.048 2.900 3.000 11,716 +0.09(+3.09%)
Mar 21, 2023 2.910 3.060 2.770 2.910 19,323 +0.04(+1.39%)
Mar 20, 2023 2.950 3.053 2.810 2.870 26,874 -0.07(-2.38%)
Mar 17, 2023 2.790 3.000 2.710 2.940 30,345 +0.13(+4.63%)
Mar 16, 2023 2.800 2.980 2.650 2.810 51,026 +0.05(+1.81%)
Mar 15, 2023 2.730 2.885 2.700 2.760 17,481 -0.04(-1.43%)
Mar 14, 2023 2.700 3.020 2.700 2.800 32,013 -0.12(-4.11%)
Mar 13, 2023 2.940 3.000 2.700 2.920 38,646 +0.14(+5.04%)
Mar 10, 2023 2.890 2.940 2.710 2.780 37,614 -0.09(-2.97%)
Mar 09, 2023 2.830 3.028 2.750 2.865 10,619 +0.02(+0.53%)
Mar 08, 2023 2.750 3.040 2.730 2.850 26,729 +0.10(+3.64%)
Mar 07, 2023 2.860 2.990 2.710 2.750 34,348 -0.15(-5.17%)
Mar 06, 2023 3.060 3.211 2.780 2.900 27,734 -0.14(-4.61%)
Mar 03, 2023 2.920 3.160 2.920 3.040 23,662 +0.08(+2.88%)
Mar 02, 2023 3.120 3.300 2.900 2.955 52,291 -0.23(-7.37%)
Mar 01, 2023 3.300 3.710 3.140 3.190 51,464 -0.42(-11.63%)
Feb 28, 2023 3.730 3.980 3.460 3.610 33,550 -0.09(-2.44%)
Feb 27, 2023 3.730 3.750 3.440 3.700 47,983 +0.20(+5.72%)
Feb 24, 2023 3.266 3.550 3.163 3.500 10,209 -0.14(-3.85%)
Feb 23, 2023 3.615 3.640 3.584 3.640 11,508 +0.09(+2.54%)
Feb 22, 2023 3.680 3.680 3.474 3.550 31,171 -0.05(-1.39%)
Feb 21, 2023 3.600 3.730 3.590 3.600 67,020 +0.02(+0.56%)
Feb 17, 2023 3.200 3.580 3.110 3.580 45,967 +0.33(+10.15%)
Feb 16, 2023 3.260 3.580 3.190 3.250 42,359 +0.07(+2.20%)
Feb 15, 2023 3.150 3.190 3.050 3.180 8,776 +0.06(+1.92%)
Feb 14, 2023 3.050 3.270 2.900 3.120 17,055 +0.15(+5.05%)
Feb 13, 2023 3.060 3.080 2.919 2.970 18,100 -0.03(-1.00%)
Feb 10, 2023 3.150 3.170 2.850 3.000 25,527 -0.15(-4.87%)
Feb 09, 2023 3.410 3.410 3.030 3.154 53,106 -0.23(-6.70%)
Feb 08, 2023 3.550 3.550 3.261 3.380 33,872 -0.19(-5.32%)
Feb 07, 2023 3.500 3.770 3.440 3.570 24,780 +0.07(+2.00%)
Feb 06, 2023 3.590 3.709 3.500 3.500 21,048 -0.12(-3.31%)
Feb 03, 2023 3.600 3.780 3.510 3.620 31,276 -0.11(-2.95%)
Feb 02, 2023 3.700 3.990 3.540 3.730 24,445 +0.03(+0.81%)
Feb 01, 2023 3.580 3.720 3.500 3.700 41,534 +0.05(+1.37%)
Jan 31, 2023 4.060 4.065 3.500 3.650 144,667 -0.32(-8.06%)
Jan 30, 2023 4.420 4.498 3.910 3.970 120,123 -0.31(-7.24%)
Jan 27, 2023 4.000 4.340 3.950 4.280 113,232 +0.15(+3.63%)
Jan 26, 2023 4.010 4.920 4.000 4.130 623,370 +0.19(+4.82%)
Jan 25, 2023 3.000 3.950 3.000 3.940 511,887 +1.06(+36.92%)
Jan 24, 2023 2.770 2.970 2.760 2.877 12,140 +0.08(+2.77%)
Jan 23, 2023 2.790 2.891 2.744 2.800 15,990 +0.01(+0.36%)
Jan 20, 2023 2.540 2.800 2.510 2.790 10,482 +0.06(+2.25%)
Jan 19, 2023 2.760 2.780 2.515 2.728 22,500 +0.06(+2.19%)
Jan 18, 2023 2.730 2.800 2.530 2.670 19,393 -0.05(-1.95%)
Jan 17, 2023 2.717 2.778 2.620 2.723 6,757 +0.06(+2.37%)
Jan 13, 2023 2.790 2.853 2.600 2.660 45,945 -0.08(-2.92%)
Jan 12, 2023 2.810 2.990 2.610 2.740 40,725 +0.04(+1.48%)
Jan 11, 2023 2.600 2.991 2.490 2.700 23,290 -0.16(-5.64%)
Jan 10, 2023 2.810 3.090 2.663 2.861 67,949 +0.02(+0.75%)
Jan 09, 2023 2.760 2.850 2.755 2.840 8,465 +0.12(+4.51%)
Jan 06, 2023 2.800 2.870 2.520 2.717 96,551 -0.11(-3.84%)
Jan 05, 2023 2.750 2.830 2.673 2.826 10,178 +0.02(+0.57%)
Jan 04, 2023 2.700 2.810 2.650 2.810 28,458 +0.12(+4.46%)
Jan 03, 2023 2.700 2.750 2.500 2.690 20,741 +0.00(+0.00%)
Dec 30, 2022 2.417 2.700 2.417 2.690 29,396 +0.23(+9.35%)
Dec 29, 2022 2.455 2.679 2.455 2.460 39,437 +0.08(+3.36%)
Dec 28, 2022 2.570 2.570 2.330 2.380 127,281 -0.08(-3.45%)
Dec 27, 2022 2.350 2.570 2.350 2.465 20,495 +0.11(+4.89%)
Dec 23, 2022 2.060 2.350 2.030 2.350 20,840 +0.31(+14.91%)
Dec 22, 2022 1.970 2.065 1.950 2.045 12,092 +0.05(+2.76%)
Dec 21, 2022 2.080 2.080 1.950 1.990 42,835 +0.02(+1.02%)
Dec 20, 2022 2.100 2.216 1.970 1.970 59,385 -0.10(-4.83%)
Dec 19, 2022 2.230 2.250 2.030 2.070 27,376 -0.27(-11.54%)
Dec 16, 2022 2.500 2.510 2.245 2.340 26,418 +0.06(+2.63%)
Dec 15, 2022 2.250 2.460 2.230 2.280 16,334 -0.10(-4.20%)
Dec 14, 2022 2.510 2.539 2.320 2.380 12,515 -0.03(-1.24%)
Dec 13, 2022 2.310 2.619 2.310 2.410 7,847 +0.06(+2.55%)
Dec 12, 2022 2.690 2.690 2.270 2.350 14,498 +0.05(+2.17%)
Dec 09, 2022 2.430 2.540 2.200 2.300 5,199 -0.02(-0.86%)
Dec 08, 2022 2.363 2.363 2.170 2.320 5,558 +0.09(+4.04%)
Dec 07, 2022 2.250 2.740 2.110 2.230 25,530 -0.05(-2.19%)
Dec 06, 2022 2.290 2.360 2.120 2.280 28,256 -0.19(-7.69%)
Dec 05, 2022 2.430 2.730 2.400 2.470 8,353 +0.04(+1.65%)
Dec 02, 2022 2.440 2.768 2.220 2.430 30,836 +0.04(+1.67%)
Dec 01, 2022 2.808 2.808 2.315 2.390 5,335 -0.03(-1.24%)
Nov 30, 2022 2.675 2.689 2.325 2.420 11,207 -0.08(-3.20%)
Nov 29, 2022 2.870 2.870 2.320 2.500 20,617 -0.22(-8.09%)
Nov 28, 2022 2.680 2.860 2.650 2.720 20,198 +0.07(+2.68%)
Nov 25, 2022 2.770 2.799 2.570 2.649 8,106 -0.07(-2.61%)
Nov 23, 2022 2.570 2.920 2.511 2.720 18,445 +0.20(+7.94%)
Nov 22, 2022 2.560 2.680 2.510 2.520 229,579 -0.18(-6.67%)
Nov 21, 2022 2.600 2.838 2.600 2.700 3,265 +0.11(+4.25%)
Nov 18, 2022 2.640 2.840 2.470 2.590 14,241 -0.13(-4.78%)
Nov 17, 2022 2.670 2.930 2.518 2.720 5,736 +0.10(+3.82%)
Nov 16, 2022 2.650 2.670 2.460 2.620 10,886 +0.22(+9.17%)
Nov 15, 2022 2.520 2.650 2.395 2.400 23,389 -0.06(-2.44%)
Nov 14, 2022 2.490 2.540 2.340 2.460 13,998 -0.04(-1.43%)
Nov 11, 2022 2.480 2.496 2.330 2.496 36,934 +0.06(+2.29%)
Nov 10, 2022 2.290 2.500 2.254 2.440 12,826 +0.15(+6.55%)
Nov 09, 2022 2.370 2.370 2.250 2.290 4,741 -0.02(-1.00%)
Nov 08, 2022 2.335 2.360 2.210 2.313 17,839 +0.11(+5.15%)
Nov 07, 2022 2.302 2.358 2.200 2.200 8,452 -0.09(-3.93%)
Nov 04, 2022 2.300 2.358 2.250 2.290 7,527 +0.00(+0.00%)
Nov 03, 2022 2.310 2.360 2.210 2.290 6,689 +0.00(+0.00%)
Nov 02, 2022 2.266 2.401 2.250 2.290 43,767 -0.08(-3.38%)
Nov 01, 2022 2.320 2.380 2.270 2.370 18,624 +0.03(+1.28%)
Oct 31, 2022 2.400 2.530 2.330 2.340 9,548 +0.00(+0.00%)
Oct 28, 2022 2.300 2.497 2.230 2.340 188,570 +0.13(+5.88%)
Oct 27, 2022 2.190 2.380 2.130 2.210 23,192 -0.03(-1.34%)
Oct 26, 2022 2.370 2.377 2.200 2.240 12,273 -0.01(-0.44%)
Oct 25, 2022 2.527 2.527 2.165 2.250 16,034 +0.02(+0.90%)
Oct 24, 2022 2.280 2.425 2.190 2.230 15,027 +0.05(+2.29%)
Oct 21, 2022 2.280 2.460 2.160 2.180 18,776 -0.02(-0.91%)
Oct 20, 2022 2.200 2.302 2.170 2.200 17,359 +0.00(+0.00%)
Oct 19, 2022 2.546 2.546 2.110 2.200 17,476 -0.18(-7.56%)
Oct 18, 2022 2.630 2.630 2.350 2.380 12,890 +0.03(+1.28%)
Oct 17, 2022 2.272 2.430 2.272 2.350 3,840 +0.05(+2.17%)
Oct 14, 2022 2.400 2.480 2.290 2.300 12,923 -0.06(-2.54%)
Oct 13, 2022 2.230 2.440 2.200 2.360 27,858 -0.02(-0.84%)
Oct 12, 2022 2.750 2.750 2.276 2.380 28,172 +0.08(+3.48%)
Oct 11, 2022 2.509 2.557 2.280 2.300 63,191 -0.24(-9.45%)
Oct 10, 2022 2.690 2.690 2.500 2.540 40,490 -0.20(-7.30%)
Oct 07, 2022 2.720 2.870 2.500 2.740 68,643 -0.08(-2.84%)
Oct 06, 2022 2.900 2.960 2.700 2.820 70,432 -0.05(-1.74%)
Oct 05, 2022 2.920 3.010 2.870 2.870 11,285 -0.16(-5.28%)
Oct 04, 2022 3.000 3.140 2.830 3.030 173,691 +0.06(+2.02%)
Oct 03, 2022 2.910 2.990 2.770 2.970 76,965 +0.06(+2.06%)
Sep 30, 2022 2.940 2.972 2.830 2.910 92,642 +0.00(+0.00%)
Sep 29, 2022 2.890 2.930 2.790 2.910 17,225 +0.01(+0.34%)
Sep 28, 2022 2.750 3.000 2.670 2.900 91,056 +0.10(+3.57%)
Sep 27, 2022 2.960 2.980 2.800 2.800 35,338 -0.10(-3.45%)
Sep 26, 2022 2.980 3.050 2.840 2.900 18,401 -0.10(-3.33%)
Sep 23, 2022 3.000 3.060 2.860 3.000 31,368 -0.01(-0.33%)
Sep 22, 2022 2.930 3.095 2.860 3.010 18,915 +0.01(+0.33%)
Sep 21, 2022 2.880 3.040 2.842 3.000 72,921 -0.03(-0.99%)
Sep 20, 2022 3.140 3.140 2.860 3.030 308,018 -0.08(-2.57%)
Sep 19, 2022 2.960 3.150 2.860 3.110 26,851 +0.11(+3.67%)
Sep 16, 2022 3.270 3.270 2.900 3.000 142,780 -0.15(-4.76%)
Sep 15, 2022 2.650 3.210 2.650 3.150 2,307,173 +0.42(+15.38%)
Sep 14, 2022 2.490 2.850 2.400 2.730 174,825 +0.33(+13.75%)
Sep 13, 2022 2.650 2.650 2.360 2.400 54,835 -0.22(-8.40%)
Sep 12, 2022 2.870 2.872 2.420 2.620 145,022 -0.13(-4.73%)
Sep 09, 2022 2.230 2.770 2.190 2.750 215,996 +0.52(+23.32%)
Sep 08, 2022 2.250 2.333 2.210 2.230 61,674 -0.01(-0.45%)
Sep 07, 2022 2.290 2.380 2.150 2.240 99,455 +0.00(+0.00%)
Sep 06, 2022 2.130 2.557 2.090 2.240 209,768 +0.17(+8.21%)
Sep 02, 2022 2.140 2.310 2.010 2.070 141,832 -0.06(-2.82%)
Sep 01, 2022 2.200 2.300 2.090 2.130 56,770 -0.11(-4.91%)
Aug 31, 2022 2.250 2.400 2.210 2.240 43,712 +0.00(+0.00%)
Aug 30, 2022 2.310 2.320 2.170 2.240 6,824 -0.01(-0.44%)
Aug 29, 2022 2.200 2.380 2.200 2.250 62,841 +0.00(+0.00%)
Aug 26, 2022 2.250 2.375 2.190 2.250 35,280 +0.03(+1.35%)
Aug 25, 2022 2.300 2.398 2.210 2.220 40,701 -0.03(-1.33%)
Aug 24, 2022 2.280 2.410 2.220 2.250 54,494 +0.00(+0.00%)
Aug 23, 2022 2.470 2.550 2.240 2.250 132,057 -0.12(-5.06%)
Aug 22, 2022 2.360 2.450 2.360 2.370 31,201 +0.00(+0.00%)
Aug 19, 2022 2.400 2.400 2.365 2.370 22,184 -0.04(-1.66%)
Aug 18, 2022 2.470 2.630 2.376 2.410 61,228 -0.01(-0.41%)
Aug 17, 2022 2.320 2.690 2.320 2.420 36,548 -0.02(-0.82%)
Aug 16, 2022 2.570 2.760 2.370 2.440 259,221 -0.01(-0.41%)
Aug 15, 2022 2.550 2.550 2.440 2.450 26,784 -0.01(-0.41%)
Aug 12, 2022 2.490 2.542 2.460 2.460 336,608 -0.06(-2.38%)
Aug 11, 2022 2.380 2.770 2.370 2.520 196,786 +0.05(+2.02%)
Aug 10, 2022 2.360 2.500 2.360 2.470 68,162 +0.05(+2.07%)
Aug 09, 2022 2.440 2.950 2.320 2.420 199,945 -0.86(-26.22%)
Aug 08, 2022 3.240 3.590 3.000 3.280 101,385 +0.04(+1.23%)
Aug 05, 2022 2.900 3.433 2.900 3.240 139,011 +0.23(+7.64%)
Aug 04, 2022 3.160 3.250 3.001 3.010 79,373 -0.17(-5.35%)
Aug 03, 2022 3.000 3.350 3.000 3.180 45,993 +0.15(+4.95%)
Aug 02, 2022 2.680 3.380 2.635 3.030 125,931 +0.31(+11.40%)
Aug 01, 2022 3.163 3.163 2.640 2.720 23,833 -0.18(-6.21%)
Jul 29, 2022 2.746 3.190 2.746 2.900 15,072 +0.18(+6.62%)
Jul 28, 2022 2.920 2.920 2.700 2.720 8,694 -0.20(-6.85%)
Jul 27, 2022 3.172 3.172 2.805 2.920 8,591 +0.09(+3.18%)
Jul 26, 2022 2.760 2.970 2.760 2.830 13,775 +0.00(+0.00%)
Jul 25, 2022 3.080 3.220 2.720 2.830 61,352 -0.28(-9.00%)
Jul 22, 2022 3.290 3.550 2.920 3.110 80,367 -0.18(-5.47%)
Jul 21, 2022 3.350 3.576 3.230 3.290 12,091 -0.07(-2.08%)
Jul 20, 2022 3.240 3.700 3.150 3.360 94,991 +0.16(+5.00%)
Jul 19, 2022 3.450 4.000 3.140 3.200 99,125 -0.24(-6.98%)
Jul 18, 2022 3.110 3.660 3.000 3.440 71,557 +0.39(+12.79%)
Jul 15, 2022 3.120 3.120 3.050 3.050 56,286 -0.07(-2.24%)
Jul 14, 2022 2.990 3.150 2.950 3.120 19,568 +0.09(+2.97%)
Jul 13, 2022 2.910 3.030 2.740 3.030 14,998 +0.12(+4.12%)
Jul 12, 2022 2.920 3.030 2.870 2.910 55,541 -0.06(-2.02%)
Jul 11, 2022 3.450 3.450 2.870 2.970 211,482 -0.47(-13.66%)
Jul 08, 2022 3.390 3.480 3.300 3.440 47,991 +0.08(+2.38%)
Jul 07, 2022 3.220 3.700 3.220 3.360 92,507 +0.15(+4.67%)
Jul 06, 2022 3.270 3.400 3.110 3.210 121,658 -0.11(-3.31%)
Jul 05, 2022 2.990 4.710 2.590 3.320 992,228 +0.44(+15.28%)
Jul 01, 2022 2.930 2.930 2.520 2.880 214,729 -0.04(-1.37%)
Jun 30, 2022 2.490 2.920 2.440 2.920 97,594 +0.39(+15.42%)
Jun 29, 2022 2.420 2.585 2.300 2.530 51,945 +0.03(+1.20%)
Jun 28, 2022 2.550 2.610 2.470 2.500 26,698 -0.11(-4.21%)
Jun 27, 2022 2.400 2.610 2.305 2.610 55,577 +0.22(+9.21%)
Jun 24, 2022 2.450 2.600 2.170 2.390 816,733 -0.01(-0.42%)
Jun 23, 2022 2.430 2.480 2.260 2.400 126,835 +0.11(+4.80%)
Jun 22, 2022 2.240 2.390 2.240 2.290 105,399 +0.09(+4.09%)
Jun 21, 2022 2.170 2.332 2.140 2.200 71,022 +0.12(+5.77%)
Jun 17, 2022 2.230 2.319 2.060 2.080 117,201 -0.14(-6.31%)
Jun 16, 2022 2.310 2.350 2.060 2.220 103,100 -0.06(-2.63%)
Jun 15, 2022 2.390 2.410 2.040 2.280 123,264 -0.08(-3.39%)
Jun 14, 2022 2.510 2.560 2.190 2.360 157,627 -0.13(-5.22%)
Jun 13, 2022 2.920 2.960 2.430 2.490 190,983 -0.50(-16.72%)
Jun 10, 2022 3.060 3.060 2.740 2.990 66,997 -0.09(-2.92%)
Jun 09, 2022 2.920 3.130 2.920 3.080 60,118 +0.12(+4.05%)
Jun 08, 2022 3.050 3.242 2.925 2.960 143,953 -0.08(-2.63%)
Jun 07, 2022 3.020 3.090 2.920 3.040 423,808 +0.02(+0.66%)
Jun 06, 2022 2.780 3.090 2.500 3.020 186,963 +0.24(+8.63%)
Jun 03, 2022 2.800 2.980 2.610 2.780 112,692 -0.05(-1.77%)
Jun 02, 2022 2.810 2.885 2.650 2.830 54,213 -0.01(-0.35%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.