5 DAY PERFORMANCE
-6.14%
1 MONTH PERFORMANCE
-18.41%
3 MONTH PERFORMANCE
-36.35%
6 MONTH PERFORMANCE
-10.23%
YEAR-TO-DATE PERFORMANCE
-26.68%
1 YEAR PERFORMANCE
-42.13%
Xilio Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/03/2025 | $0.71 | $0.70 (-1.28%) | $0.75 | $0.70 | 196,561 | $37.47 M |
| 04/02/2025 | $0.68 | $0.73 (7.43%) | $0.74 | $0.68 | 223,500 | $39.13 M |
| 04/01/2025 | $0.73 | $0.68 (-7.3%) | $0.74 | $0.68 | 284,518 | $36.44 M |
| 03/31/2025 | $0.74 | $0.72 (-2.12%) | $0.74 | $0.71 | 178,413 | $38.76 M |
| 03/28/2025 | $0.73 | $0.75 (2.19%) | $0.75 | $0.69 | 310,200 | $39.92 M |
| 03/27/2025 | $0.71 | $0.73 (2.8%) | $0.77 | $0.71 | 338,600 | $39.06 M |
| 03/26/2025 | $0.76 | $0.73 (-3.59%) | $0.77 | $0.73 | 285,500 | $39.22 M |
| 03/25/2025 | $0.78 | $0.76 (-2.56%) | $0.79 | $0.75 | 135,332 | $40.67 M |
| 03/24/2025 | $0.81 | $0.79 (-3%) | $0.81 | $0.74 | 372,145 | $42.04 M |
| 03/21/2025 | $0.78 | $0.79 (0.77%) | $0.79 | $0.75 | 168,621 | $42.27 M |
| 03/20/2025 | $0.78 | $0.78 (0.76%) | $0.82 | $0.75 | 181,046 | $41.95 M |
| 03/19/2025 | $0.80 | $0.79 (-0.45%) | $0.80 | $0.76 | 186,353 | $42.46 M |
| 03/18/2025 | $0.81 | $0.78 (-4.06%) | $0.81 | $0.76 | 338,823 | $41.47 M |
| 03/17/2025 | $0.80 | $0.81 (0.9%) | $0.82 | $0.78 | 345,035 | $43.19 M |
| 03/14/2025 | $0.84 | $0.80 (-4.4%) | $0.87 | $0.77 | 1.53 M | $42.82 M |
| 03/13/2025 | $0.82 | $0.80 (-2.56%) | $0.82 | $0.76 | 294,349 | $42.76 M |
| 03/12/2025 | $0.79 | $0.83 (4.43%) | $0.83 | $0.76 | 381,517 | $44.15 M |
| 03/11/2025 | $0.83 | $0.79 (-4.52%) | $0.84 | $0.73 | 1.24 M | $42.41 M |
| 03/10/2025 | $0.87 | $0.84 (-2.9%) | $0.95 | $0.83 | 558,310 | $45.21 M |
| 03/07/2025 | $0.94 | $0.91 (-2.91%) | $0.96 | $0.85 | 590,913 | $57.66 M |
| 03/06/2025 | $0.90 | $0.93 (3.63%) | $0.98 | $0.89 | 388,933 | $59.19 M |
| 03/05/2025 | $0.85 | $0.91 (6.99%) | $0.93 | $0.85 | 372,739 | $57.72 M |
| 03/04/2025 | $0.88 | $0.86 (-2.48%) | $0.89 | $0.84 | 288,605 | $54.47 M |
| 03/03/2025 | $0.89 | $0.91 (1.79%) | $0.98 | $0.81 | 1.02 M | $57.44 M |
| 02/28/2025 | $0.89 | $0.91 (2.03%) | $0.92 | $0.88 | 420,425 | $57.50 M |
| 02/27/2025 | $0.96 | $0.89 (-6.59%) | $1.00 | $0.89 | 748,400 | $56.62 M |
| 02/26/2025 | $0.91 | $0.98 (7.42%) | $1.03 | $0.90 | 1.33 M | $62.04 M |
| 02/25/2025 | $0.92 | $0.89 (-3.15%) | $0.99 | $0.87 | 1.17 M | $56.55 M |
| 02/24/2025 | $0.90 | $0.94 (4.38%) | $0.97 | $0.83 | 2.40 M | $59.61 M |
| 02/21/2025 | $1.04 | $0.93 (-10.58%) | $1.06 | $0.92 | 3.51 M | $59.02 M |
| 02/20/2025 | $1.14 | $1.06 (-7.02%) | $1.16 | $1.06 | 3.81 M | $67.27 M |
| 02/19/2025 | $1.16 | $1.17 (0.86%) | $1.22 | $1.08 | 4.61 M | $74.25 M |
| 02/18/2025 | $1.15 | $1.11 (-3.48%) | $1.18 | $0.97 | 4.28 M | $70.45 M |
| 02/14/2025 | $1.29 | $1.14 (-11.63%) | $1.30 | $1.00 | 9.35 M | $72.35 M |
| 02/13/2025 | $1.49 | $1.29 (-13.42%) | $1.49 | $1.26 | 16.60 M | $81.87 M |
| 02/12/2025 | $1.35 | $1.48 (9.63%) | $1.70 | $1.21 | 169.20 M | $93.93 M |
| 02/11/2025 | $0.66 | $0.66 (-0.21%) | $0.67 | $0.63 | 191,900 | $41.70 M |
| 02/10/2025 | $0.68 | $0.67 (-2.1%) | $0.69 | $0.64 | 121,235 | $42.52 M |
| 02/07/2025 | $0.69 | $0.68 (-1.45%) | $0.72 | $0.65 | 193,045 | $43.16 M |
| 02/06/2025 | $0.70 | $0.69 (-1.06%) | $0.70 | $0.67 | 92,346 | $43.79 M |
| 02/05/2025 | $0.67 | $0.69 (4.04%) | $0.72 | $0.65 | 191,190 | $43.97 M |
| 02/04/2025 | $0.69 | $0.66 (-5.3%) | $0.69 | $0.63 | 266,600 | $41.59 M |
| 02/03/2025 | $0.70 | $0.69 (-1.37%) | $0.71 | $0.67 | 110,500 | $43.92 M |
| 01/31/2025 | $0.68 | $0.71 (3.07%) | $0.72 | $0.68 | 61,845 | $44.74 M |
| 01/30/2025 | $0.73 | $0.69 (-4.8%) | $0.73 | $0.68 | 166,200 | $44.10 M |
| 01/29/2025 | $0.72 | $0.72 (-0.63%) | $0.75 | $0.69 | 119,200 | $45.41 M |
| 01/28/2025 | $0.71 | $0.74 (4.33%) | $0.75 | $0.71 | 144,949 | $46.95 M |
| 01/27/2025 | $0.78 | $0.72 (-7.44%) | $0.78 | $0.67 | 411,440 | $45.82 M |
| 01/24/2025 | $0.83 | $0.82 (-1.51%) | $0.85 | $0.81 | 147,423 | $52.05 M |
| 01/23/2025 | $0.89 | $0.83 (-7.08%) | $0.94 | $0.79 | 459,700 | $52.66 M |
| 01/22/2025 | $0.96 | $0.89 (-7.28%) | $1.09 | $0.78 | 2.43 M | $56.49 M |
| 01/21/2025 | $1.17 | $1.27 (8.55%) | $1.28 | $1.13 | 805,930 | $80.60 M |
| 01/17/2025 | $1.17 | $1.14 (-2.56%) | $1.18 | $1.09 | 164,379 | $72.35 M |
| 01/16/2025 | $1.07 | $1.14 (6.54%) | $1.22 | $1.05 | 464,770 | $72.35 M |
| 01/15/2025 | $1.10 | $1.08 (-1.82%) | $1.10 | $1.04 | 173,533 | $68.54 M |
| 01/14/2025 | $1.11 | $1.08 (-2.7%) | $1.11 | $1.04 | 105,830 | $68.54 M |
| 01/13/2025 | $1.11 | $1.10 (-0.9%) | $1.11 | $1.04 | 166,144 | $69.81 M |
| 01/10/2025 | $1.09 | $1.10 (0.92%) | $1.12 | $1.05 | 230,539 | $69.81 M |
| 01/08/2025 | $0.99 | $1.12 (13.11%) | $1.16 | $0.98 | 660,638 | $71.08 M |
| 01/07/2025 | $1.03 | $1.00 (-2.91%) | $1.05 | $0.97 | 369,900 | $63.47 M |
| 01/06/2025 | $1.10 | $1.01 (-8.18%) | $1.10 | $0.95 | 763,708 | $64.10 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
