5 DAY PERFORMANCE
-23.44%
1 MONTH PERFORMANCE
-2.97%
3 MONTH PERFORMANCE
+28.47%
6 MONTH PERFORMANCE
+4.26%
YEAR-TO-DATE PERFORMANCE
+78.18%
1 YEAR PERFORMANCE
+78.31%
Xilio Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/26/2024 | $1.14 | $0.98 (-14.47%) | $1.15 | $0.96 | 1.27 M | $61.88 M |
| 12/24/2024 | $1.13 | $1.15 (1.77%) | $1.20 | $1.06 | 381,000 | $72.98 M |
| 12/23/2024 | $1.25 | $1.11 (-11.2%) | $1.25 | $1.10 | 1.29 M | $70.45 M |
| 12/20/2024 | $1.06 | $1.28 (20.75%) | $1.28 | $0.84 | 6.83 M | $81.24 M |
| 12/19/2024 | $0.95 | $0.94 (-0.99%) | $0.95 | $0.85 | 4.74 M | $59.53 M |
| 12/18/2024 | $0.87 | $0.87 (-0.4%) | $0.97 | $0.82 | 248,274 | $54.99 M |
| 12/17/2024 | $0.93 | $0.93 (-0.2%) | $0.96 | $0.83 | 167,800 | $58.85 M |
| 12/16/2024 | $1.01 | $0.96 (-5.16%) | $1.03 | $0.90 | 331,706 | $60.79 M |
| 12/13/2024 | $1.03 | $0.97 (-5.94%) | $1.03 | $0.95 | 50,041 | $61.48 M |
| 12/12/2024 | $1.03 | $1.03 (0%) | $1.12 | $0.96 | 249,584 | $65.37 M |
| 12/11/2024 | $1.06 | $1.04 (-1.89%) | $1.12 | $1.02 | 50,402 | $66.00 M |
| 12/10/2024 | $1.10 | $1.07 (-2.73%) | $1.11 | $1.02 | 22,115 | $67.91 M |
| 12/09/2024 | $1.09 | $1.08 (-0.92%) | $1.12 | $1.04 | 102,237 | $68.54 M |
| 12/06/2024 | $1.06 | $1.09 (2.83%) | $1.11 | $1.05 | 66,000 | $69.18 M |
| 12/05/2024 | $1.07 | $1.05 (-1.87%) | $1.07 | $1.01 | 29,768 | $66.64 M |
| 12/04/2024 | $1.02 | $1.05 (2.94%) | $1.06 | $1.02 | 39,767 | $66.64 M |
| 12/03/2024 | $1.02 | $1.02 (0%) | $1.05 | $0.98 | 158,000 | $64.73 M |
| 12/02/2024 | $1.10 | $1.04 (-5.45%) | $1.12 | $1.02 | 53,011 | $66.00 M |
| 11/29/2024 | $1.03 | $1.09 (5.83%) | $1.09 | $1.01 | 34,219 | $69.18 M |
| 11/27/2024 | $1.00 | $1.01 (1%) | $1.03 | $0.96 | 64,716 | $64.10 M |
| 11/26/2024 | $0.88 | $0.99 (12.63%) | $1.04 | $0.85 | 210,245 | $62.98 M |
| 11/25/2024 | $0.90 | $0.88 (-2.04%) | $0.93 | $0.88 | 178,920 | $55.95 M |
| 11/22/2024 | $0.91 | $0.89 (-1.98%) | $0.94 | $0.87 | 189,522 | $56.61 M |
| 11/21/2024 | $0.94 | $0.92 (-2.24%) | $0.94 | $0.85 | 202,186 | $58.39 M |
| 11/20/2024 | $0.99 | $0.94 (-4.93%) | $1.00 | $0.93 | 298,700 | $59.73 M |
| 11/19/2024 | $1.03 | $1.02 (-0.97%) | $1.03 | $0.97 | 140,615 | $64.73 M |
| 11/18/2024 | $1.06 | $0.97 (-8.27%) | $1.08 | $0.97 | 77,700 | $61.71 M |
| 11/15/2024 | $0.94 | $1.04 (10.64%) | $1.10 | $0.81 | 407,917 | $66.00 M |
| 11/14/2024 | $0.98 | $0.96 (-2.73%) | $1.04 | $0.90 | 125,040 | $60.76 M |
| 11/13/2024 | $1.07 | $1.00 (-6.77%) | $1.09 | $0.98 | 65,233 | $63.31 M |
| 11/12/2024 | $1.10 | $1.08 (-1.82%) | $1.12 | $1.05 | 80,149 | $68.54 M |
| 11/11/2024 | $0.99 | $1.09 (10.08%) | $1.15 | $0.98 | 168,200 | $69.18 M |
| 11/08/2024 | $0.99 | $0.99 (0.01%) | $1.03 | $0.98 | 206,900 | $62.84 M |
| 11/07/2024 | $1.27 | $1.04 (-18.11%) | $1.29 | $0.90 | 1.22 M | $66.00 M |
| 11/06/2024 | $1.34 | $1.29 (-3.73%) | $1.34 | $1.20 | 257,746 | $81.87 M |
| 11/05/2024 | $1.45 | $1.31 (-9.66%) | $1.45 | $1.25 | 419,400 | $83.14 M |
| 11/04/2024 | $1.33 | $1.44 (8.27%) | $1.54 | $1.32 | 745,383 | $91.39 M |
| 11/01/2024 | $1.29 | $1.32 (2.33%) | $1.34 | $1.21 | 300,948 | $83.77 M |
| 10/31/2024 | $1.34 | $1.27 (-5.22%) | $1.37 | $1.21 | 532,700 | $80.60 M |
| 10/30/2024 | $1.05 | $1.37 (30.48%) | $1.40 | $1.03 | 3.50 M | $86.95 M |
| 10/29/2024 | $1.03 | $0.99 (-3.88%) | $1.05 | $0.95 | 136,048 | $62.83 M |
| 10/28/2024 | $0.96 | $1.03 (7.29%) | $1.08 | $0.96 | 288,500 | $65.37 M |
| 10/25/2024 | $0.92 | $0.95 (3.14%) | $0.99 | $0.92 | 168,429 | $60.29 M |
| 10/24/2024 | $0.90 | $0.93 (2.33%) | $0.99 | $0.90 | 102,012 | $58.77 M |
| 10/23/2024 | $0.96 | $0.86 (-10.42%) | $1.01 | $0.86 | 258,239 | $54.58 M |
| 10/22/2024 | $0.79 | $0.97 (22.28%) | $1.02 | $0.79 | 378,549 | $61.31 M |
| 10/21/2024 | $0.79 | $0.81 (2.44%) | $0.84 | $0.77 | 122,000 | $51.36 M |
| 10/18/2024 | $0.73 | $0.78 (6.57%) | $0.81 | $0.73 | 155,612 | $49.44 M |
| 10/17/2024 | $0.82 | $0.79 (-3.66%) | $0.82 | $0.77 | 55,800 | $50.14 M |
| 10/16/2024 | $0.83 | $0.80 (-3.23%) | $0.83 | $0.78 | 91,546 | $50.77 M |
| 10/15/2024 | $0.79 | $0.80 (1.27%) | $0.84 | $0.75 | 102,600 | $50.77 M |
| 10/14/2024 | $0.84 | $0.78 (-7.73%) | $0.84 | $0.77 | 92,825 | $49.25 M |
| 10/11/2024 | $0.76 | $0.80 (5.39%) | $0.84 | $0.76 | 116,933 | $50.84 M |
| 10/10/2024 | $0.80 | $0.79 (-1.75%) | $0.83 | $0.76 | 24,247 | $50.01 M |
| 10/09/2024 | $0.76 | $0.79 (3.95%) | $0.84 | $0.76 | 45,200 | $50.14 M |
| 10/08/2024 | $0.78 | $0.75 (-3.75%) | $0.82 | $0.75 | 48,935 | $47.74 M |
| 10/07/2024 | $0.79 | $0.80 (1.02%) | $0.85 | $0.78 | 141,646 | $50.77 M |
| 10/04/2024 | $0.75 | $0.78 (3.46%) | $0.78 | $0.72 | 135,683 | $49.50 M |
| 10/03/2024 | $0.75 | $0.73 (-3.27%) | $0.78 | $0.71 | 171,547 | $46.04 M |
| 10/02/2024 | $0.77 | $0.76 (-1.54%) | $0.78 | $0.72 | 154,827 | $48.09 M |
| 10/01/2024 | $0.76 | $0.75 (-0.66%) | $0.79 | $0.74 | 121,500 | $47.60 M |
| 09/30/2024 | $0.76 | $0.79 (3.71%) | $0.79 | $0.75 | 62,937 | $49.99 M |
| 09/27/2024 | $0.77 | $0.76 (-0.94%) | $0.78 | $0.73 | 79,800 | $48.41 M |