-
5 DAY PERFORMANCE
-13.46% -
1 MONTH PERFORMANCE
-6.83% -
3 MONTH PERFORMANCE
+0.96% -
6 MONTH PERFORMANCE
-21.74% -
YEAR-TO-DATE PERFORMANCE
+63.64% -
1 YEAR PERFORMANCE
-18.92%
Xilio Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $0.91 | $0.89 (-1.98%) | $0.94 | $0.87 | 189,442 | $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 |
| 09/26/2024 | $0.75 | $0.75 (0%) | $0.81 | $0.73 | 126,200 | $47.73 M |
| 09/25/2024 | $0.77 | $0.75 (-2.32%) | $0.78 | $0.75 | 36,547 | $47.73 M |
| 09/24/2024 | $0.75 | $0.73 (-2.31%) | $0.79 | $0.72 | 157,000 | $46.50 M |
| 09/23/2024 | $0.82 | $0.76 (-7.82%) | $0.82 | $0.75 | 59,048 | $47.97 M |
| 09/20/2024 | $0.79 | $0.78 (-0.92%) | $0.82 | $0.75 | 504,200 | $49.44 M |
| 09/19/2024 | $0.82 | $0.78 (-4.1%) | $0.86 | $0.78 | 279,344 | $49.65 M |
| 09/18/2024 | $0.78 | $0.81 (4.45%) | $0.87 | $0.78 | 109,150 | $51.70 M |
| 09/17/2024 | $0.78 | $0.81 (3.42%) | $0.85 | $0.74 | 443,700 | $51.41 M |
| 09/16/2024 | $0.80 | $0.81 (2.19%) | $0.85 | $0.80 | 11,529 | $51.58 M |
| 09/13/2024 | $0.84 | $0.82 (-2.38%) | $0.87 | $0.79 | 273,700 | $52.04 M |
| 09/12/2024 | $0.79 | $0.82 (4.39%) | $0.85 | $0.76 | 191,540 | $52.04 M |
| 09/11/2024 | $0.83 | $0.78 (-6.7%) | $0.88 | $0.75 | 433,200 | $49.20 M |
| 09/10/2024 | $0.80 | $0.85 (6.51%) | $0.85 | $0.73 | 448,312 | $54.08 M |
| 09/09/2024 | $0.81 | $0.80 (-0.9%) | $0.87 | $0.77 | 125,800 | $50.77 M |
| 09/06/2024 | $0.79 | $0.81 (3.05%) | $0.85 | $0.78 | 165,700 | $51.60 M |
| 09/05/2024 | $0.82 | $0.77 (-5.71%) | $0.82 | $0.75 | 63,200 | $49.07 M |
| 09/04/2024 | $0.77 | $0.82 (6.73%) | $0.88 | $0.76 | 230,537 | $51.82 M |
| 09/03/2024 | $0.85 | $0.74 (-12.71%) | $0.90 | $0.74 | 157,600 | $47.03 M |
| 08/30/2024 | $0.82 | $0.86 (4.63%) | $0.86 | $0.71 | 366,449 | $54.45 M |
| 08/29/2024 | $0.82 | $0.80 (-2%) | $0.83 | $0.75 | 179,700 | $51.00 M |
| 08/28/2024 | $0.91 | $0.81 (-10.99%) | $0.94 | $0.72 | 332,932 | $51.41 M |
| 08/27/2024 | $0.91 | $0.91 (-0.01%) | $0.93 | $0.89 | 75,542 | $57.75 M |
| 08/26/2024 | $0.91 | $0.91 (-0.03%) | $0.91 | $0.88 | 37,195 | $58.02 M |
| 08/23/2024 | $0.91 | $0.90 (-1.04%) | $0.95 | $0.88 | 87,034 | $57.26 M |
| 08/22/2024 | $0.92 | $0.89 (-2.69%) | $0.92 | $0.88 | 32,700 | $56.57 M |