-
5 DAY PERFORMANCE
-2.25% -
1 MONTH PERFORMANCE
-0.41% -
3 MONTH PERFORMANCE
-13.97% -
6 MONTH PERFORMANCE
-35.83% -
YEAR-TO-DATE PERFORMANCE
+40.00% -
1 YEAR PERFORMANCE
-61.11%
Xilio Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $0.75 | $0.78 (3.46%) | $0.78 | $0.72 | 133,243 | $45.05 M |
| 10/03/2024 | $0.75 | $0.73 (-3.27%) | $0.78 | $0.71 | 171,547 | $41.91 M |
| 10/02/2024 | $0.77 | $0.76 (-1.54%) | $0.78 | $0.72 | 154,827 | $43.77 M |
| 10/01/2024 | $0.76 | $0.75 (-0.66%) | $0.79 | $0.74 | 121,500 | $43.32 M |
| 09/30/2024 | $0.76 | $0.79 (3.71%) | $0.79 | $0.75 | 62,937 | $45.50 M |
| 09/27/2024 | $0.77 | $0.76 (-0.94%) | $0.78 | $0.73 | 79,800 | $44.06 M |
| 09/26/2024 | $0.75 | $0.75 (0%) | $0.81 | $0.73 | 126,200 | $43.44 M |
| 09/25/2024 | $0.77 | $0.75 (-2.32%) | $0.78 | $0.75 | 36,547 | $43.44 M |
| 09/24/2024 | $0.75 | $0.73 (-2.31%) | $0.79 | $0.72 | 157,000 | $42.32 M |
| 09/23/2024 | $0.82 | $0.76 (-7.82%) | $0.82 | $0.75 | 59,048 | $43.66 M |
| 09/20/2024 | $0.79 | $0.78 (-0.92%) | $0.82 | $0.75 | 504,200 | $45.00 M |
| 09/19/2024 | $0.82 | $0.78 (-4.1%) | $0.86 | $0.78 | 279,344 | $45.19 M |
| 09/18/2024 | $0.78 | $0.81 (4.45%) | $0.87 | $0.78 | 109,150 | $47.06 M |
| 09/17/2024 | $0.78 | $0.81 (3.42%) | $0.85 | $0.74 | 443,700 | $46.79 M |
| 09/16/2024 | $0.80 | $0.81 (2.19%) | $0.85 | $0.80 | 11,529 | $46.95 M |
| 09/13/2024 | $0.84 | $0.82 (-2.38%) | $0.87 | $0.79 | 273,700 | $47.36 M |
| 09/12/2024 | $0.79 | $0.82 (4.39%) | $0.85 | $0.76 | 191,540 | $47.36 M |
| 09/11/2024 | $0.83 | $0.78 (-6.7%) | $0.88 | $0.75 | 433,200 | $44.78 M |
| 09/10/2024 | $0.80 | $0.85 (6.51%) | $0.85 | $0.73 | 448,312 | $49.22 M |
| 09/09/2024 | $0.81 | $0.80 (-0.9%) | $0.87 | $0.77 | 125,800 | $46.20 M |
| 09/06/2024 | $0.79 | $0.81 (3.05%) | $0.85 | $0.78 | 165,700 | $46.96 M |
| 09/05/2024 | $0.82 | $0.77 (-5.71%) | $0.82 | $0.75 | 63,200 | $44.66 M |
| 09/04/2024 | $0.77 | $0.82 (6.73%) | $0.88 | $0.76 | 230,537 | $47.16 M |
| 09/03/2024 | $0.85 | $0.74 (-12.71%) | $0.90 | $0.74 | 157,600 | $42.80 M |
| 08/30/2024 | $0.82 | $0.86 (4.63%) | $0.86 | $0.71 | 366,449 | $49.55 M |
| 08/29/2024 | $0.82 | $0.80 (-2%) | $0.83 | $0.75 | 179,700 | $46.42 M |
| 08/28/2024 | $0.91 | $0.81 (-10.99%) | $0.94 | $0.72 | 332,932 | $46.79 M |
| 08/27/2024 | $0.91 | $0.91 (-0.01%) | $0.93 | $0.89 | 75,542 | $52.56 M |
| 08/26/2024 | $0.91 | $0.91 (-0.03%) | $0.91 | $0.88 | 37,195 | $52.80 M |
| 08/23/2024 | $0.91 | $0.90 (-1.04%) | $0.95 | $0.88 | 87,034 | $52.12 M |
| 08/22/2024 | $0.92 | $0.89 (-2.69%) | $0.92 | $0.88 | 32,700 | $51.49 M |
| 08/21/2024 | $0.92 | $0.89 (-3.08%) | $0.92 | $0.88 | 68,224 | $51.41 M |
| 08/20/2024 | $0.90 | $0.90 (0.08%) | $0.93 | $0.89 | 20,034 | $52.07 M |
| 08/19/2024 | $0.91 | $0.92 (1.1%) | $0.92 | $0.89 | 57,300 | $53.13 M |
| 08/16/2024 | $0.83 | $0.86 (3.89%) | $0.88 | $0.83 | 71,602 | $49.96 M |
| 08/15/2024 | $0.81 | $0.83 (2.47%) | $0.85 | $0.77 | 194,807 | $47.94 M |
| 08/14/2024 | $0.79 | $0.82 (4.46%) | $0.85 | $0.79 | 83,109 | $47.64 M |
| 08/13/2024 | $0.81 | $0.79 (-2.11%) | $0.85 | $0.68 | 481,500 | $45.91 M |
| 08/12/2024 | $0.87 | $0.83 (-4.08%) | $0.88 | $0.81 | 127,400 | $48.20 M |
| 08/09/2024 | $0.86 | $0.87 (0.29%) | $0.90 | $0.83 | 107,200 | $50.10 M |
| 08/08/2024 | $0.87 | $0.86 (-0.75%) | $0.90 | $0.85 | 23,600 | $49.62 M |
| 08/07/2024 | $0.87 | $0.86 (-0.98%) | $0.92 | $0.84 | 69,246 | $49.76 M |
| 08/06/2024 | $0.89 | $0.91 (1.89%) | $0.91 | $0.88 | 45,506 | $52.38 M |
| 08/05/2024 | $0.88 | $0.92 (4.17%) | $0.94 | $0.82 | 158,905 | $52.95 M |
| 08/02/2024 | $0.91 | $0.89 (-1.7%) | $0.95 | $0.87 | 70,400 | $51.68 M |
| 08/01/2024 | $0.92 | $0.95 (3.72%) | $0.95 | $0.92 | 22,000 | $54.87 M |
| 07/31/2024 | $0.93 | $0.95 (2.13%) | $0.98 | $0.87 | 240,346 | $54.86 M |
| 07/30/2024 | $1.01 | $0.96 (-4.95%) | $1.01 | $0.88 | 214,500 | $55.45 M |
| 07/29/2024 | $1.02 | $0.98 (-3.92%) | $1.02 | $0.97 | 38,900 | $56.60 M |
| 07/26/2024 | $1.00 | $1.01 (1.02%) | $1.01 | $0.93 | 88,800 | $58.34 M |
| 07/25/2024 | $0.96 | $0.96 (-0.11%) | $0.99 | $0.94 | 109,200 | $55.39 M |
| 07/24/2024 | $1.03 | $0.94 (-9.2%) | $1.03 | $0.94 | 85,729 | $54.02 M |
| 07/23/2024 | $0.95 | $1.01 (5.93%) | $1.03 | $0.95 | 83,300 | $58.34 M |
| 07/22/2024 | $0.96 | $0.99 (3.45%) | $1.00 | $0.92 | 146,089 | $57.12 M |
| 07/19/2024 | $0.95 | $0.97 (2.11%) | $0.98 | $0.93 | 75,821 | $56.03 M |
| 07/18/2024 | $0.99 | $0.92 (-6.6%) | $0.99 | $0.92 | 64,629 | $53.41 M |
| 07/17/2024 | $0.98 | $0.98 (0.57%) | $1.00 | $0.93 | 96,800 | $56.65 M |
| 07/16/2024 | $0.99 | $0.99 (0.05%) | $1.02 | $0.98 | 116,965 | $57.19 M |
| 07/15/2024 | $1.02 | $1.01 (-0.98%) | $1.02 | $0.98 | 91,414 | $58.34 M |
| 07/12/2024 | $0.99 | $1.02 (2.65%) | $1.03 | $0.98 | 80,209 | $58.92 M |
| 07/11/2024 | $0.96 | $1.00 (3.68%) | $1.03 | $0.96 | 150,211 | $57.75 M |
| 07/10/2024 | $0.95 | $0.96 (0.97%) | $0.99 | $0.95 | 57,927 | $55.46 M |
| 07/09/2024 | $0.95 | $0.97 (2.12%) | $0.99 | $0.94 | 95,108 | $56.03 M |
| 07/08/2024 | $0.90 | $0.97 (7.81%) | $0.98 | $0.88 | 81,571 | $56.04 M |
| 07/05/2024 | $0.86 | $0.90 (4.07%) | $0.90 | $0.86 | 83,013 | $51.70 M |