Xilio Therapeutics Inc (XLO)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.05 | 6.80087051143 | 0.7352 | 0.86 | 0.735 | 189778 | 0.81775944 | CS |
| 4 | 0.0451 | 6.09377111201 | 0.7401 | 0.86 | 0.62 | 208695 | 0.73235223 | CS |
| 12 | 0.0952 | 13.7971014493 | 0.69 | 1.7 | 0.62 | 3904787 | 1.36711822 | CS |
| 26 | -0.1748 | -18.2083333333 | 0.96 | 1.7 | 0.62 | 2144931 | 1.33217594 | CS |
| 52 | -0.3648 | -31.7217391304 | 1.15 | 1.7 | 0.62 | 1160996 | 1.29876317 | CS |
| 156 | -2.6348 | -77.0409356725 | 3.42 | 4.92 | 0.49 | 525971 | 1.35294966 | CS |
| 260 | -14.2148 | -94.7653333333 | 15 | 27.95 | 0.49 | 462024 | 1.71614693 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1745879700 | 0.7852 | -0.0433 | -5.23 | 0.804 | 0.84 | 0.7627 | 155728 |
| 1745620500 | 0.8285 | -0.0095 | -1.13 | 0.8339 | 0.8409 | 0.801 | 125030 |
| 1745534100 | 0.838 | 0.0441 | 5.55 | 0.8 | 0.8452 | 0.78741 | 181321 |
| 1745447700 | 0.7939 | -0.0161 | -1.99 | 0.8018999 | 0.8244 | 0.7879 | 95753 |
| 1745361300 | 0.81 | -0.005 | -0.61 | 0.8305 | 0.86 | 0.8001 | 248123 |
| 1745274900 | 0.8149999 | 0.0633999 | 8.44 | 0.7352 | 0.8199999 | 0.735 | 299665 |
| 1744929300 | 0.7516 | -0.0063 | -0.83 | 0.7514999 | 0.785 | 0.7090149 | 355878 |
| 1744842900 | 0.7579 | 0.0459 | 6.45 | 0.735 | 0.8012 | 0.7161 | 255539 |
| 1744756500 | 0.712 | -0.0024 | -0.34 | 0.7 | 0.75 | 0.7 | 163749 |
| 1744670100 | 0.7144 | 0.0054 | 0.76 | 0.71 | 0.729 | 0.6931 | 108356 |
| 1744410900 | 0.709 | 0.0475 | 7.18 | 0.68 | 0.7154 | 0.6508 | 142281 |
| 1744324500 | 0.6615 | -0.0185 | -2.72 | 0.6697 | 0.6797 | 0.651 | 86483 |
| 1744238100 | 0.68 | 0.0344001 | 5.33 | 0.64 | 0.7 | 0.632201 | 296210 |
| 1744151700 | 0.6455999 | -0.0273 | -4.06 | 0.6949999 | 0.72 | 0.6425999 | 90017 |
| 1744065300 | 0.6729 | -0.0068 | -1.00 | 0.66 | 0.6871 | 0.62 | 269870 |
| 1743806100 | 0.6797 | -0.0205 | -2.93 | 0.714 | 0.7299 | 0.67 | 312341 |
| 1743719700 | 0.7002 | -0.031 | -4.24 | 0.7093 | 0.75 | 0.7 | 270948 |
| 1743633300 | 0.7312 | 0.0502 | 7.37 | 0.6806 | 0.74 | 0.68 | 223452 |
| 1743546900 | 0.681 | -0.0434 | -5.99 | 0.7346 | 0.736 | 0.68 | 262477 |
| 1743460500 | 0.7244 | -0.0216 | -2.90 | 0.7401 | 0.7401 | 0.706 | 175549 |
| 1743201300 | 0.746 | 0.0161 | 2.21 | 0.73 | 0.746 | 0.6899999 | 309138 |
| 1743114900 | 0.7299 | -0.003 | -0.41 | 0.71 | 0.77 | 0.71 | 336267 |
| 1743028500 | 0.7329 | -0.0271 | -3.57 | 0.7602 | 0.7652 | 0.73 | 284311 |
| 1742942100 | 0.76 | -0.0257 | -3.27 | 0.78 | 0.785 | 0.75 | 133332 |
| 1742855700 | 0.7857 | -0.0043 | -0.54 | 0.81 | 0.81 | 0.7407 | 363430 |
| 1742596500 | 0.79 | 0.006 | 0.77 | 0.784 | 0.79 | 0.7524999 | 163842 |
| 1742510100 | 0.784 | -0.0094 | -1.18 | 0.7781 | 0.8159999 | 0.752 | 175003 |
| 1742423700 | 0.7934 | 0.0184 | 2.37 | 0.797 | 0.8015 | 0.764763 | 186043 |
| 1742337300 | 0.775 | -0.0322 | -3.99 | 0.8078 | 0.8078 | 0.7621 | 336664 |
| 1742250900 | 0.8072 | 0.007 | 0.87 | 0.8 | 0.8243 | 0.78 | 336325 |
| 1741991700 | 0.8002 | 0.0012 | 0.15 | 0.837 | 0.8699 | 0.7695999 | 1530649 |
| 1741905300 | 0.799 | -0.026 | -3.15 | 0.8199999 | 0.8247 | 0.76 | 294299 |
| 1741818900 | 0.825 | 0.0325 | 4.10 | 0.79 | 0.83 | 0.7607 | 380377 |
| 1741732500 | 0.7925 | -0.0524 | -6.20 | 0.83 | 0.84 | 0.729 | 1238416 |
| 1741646100 | 0.8449 | -0.0636 | -7.00 | 0.9098 | 0.9513 | 0.8306 | 478426 |
| 1741390500 | 0.9085 | -0.0242 | -2.59 | 0.9357 | 0.9595 | 0.8521 | 590798 |
| 1741304100 | 0.9327 | 0.0233 | 2.56 | 0.9 | 0.975 | 0.8913 | 388883 |
| 1741217700 | 0.9094 | 0.0512 | 5.97 | 0.85 | 0.9339 | 0.85 | 372738 |
| 1741131300 | 0.8582 | -0.0468 | -5.17 | 0.88 | 0.8887 | 0.835 | 288588 |
| 1741044900 | 0.905 | -0.001 | -0.11 | 0.8891 | 0.9799 | 0.810001 | 1021701 |
| 1740785700 | 0.906 | 0.0139 | 1.56 | 0.888 | 0.9238 | 0.88 | 419845 |
| 1740699300 | 0.8921 | -0.0854 | -8.74 | 0.955 | 0.9998 | 0.8901 | 728654 |
| 1740612900 | 0.9775 | 0.0865 | 9.71 | 0.91 | 1.03 | 0.9 | 1325133 |
| 1740526500 | 0.891 | -0.0482 | -5.13 | 0.92 | 0.989 | 0.87 | 1163386 |
| 1740440100 | 0.9392 | 0.0092 | 0.99 | 0.8998 | 0.97 | 0.83 | 2393734 |
| 1740180900 | 0.93 | -0.13 | -12.26 | 1.04 | 1.06 | 0.9184 | 3421599 |
| 1740094500 | 1.06 | -0.11 | -9.40 | 1.1399999 | 1.16 | 1.06 | 3784755 |
| 1740008100 | 1.17 | 0.06 | 5.41 | 1.16 | 1.215 | 1.08 | 4586306 |
| 1739921700 | 1.11 | -0.03 | -2.63 | 1.15 | 1.18 | 1.05 | 3652806 |
| 1739576100 | 1.1399999 | -0.15 | -11.63 | 1.29 | 1.3 | 1 | 9315013 |
| 1739489700 | 1.29 | -0.19 | -12.84 | 1.49 | 1.49 | 1.26 | 16517371 |
| 1739403300 | 1.48 | 0.82 | 125.27 | 1.35 | 1.7 | 1.21 | 167260856 |
| 1739316900 | 0.657 | -0.013 | -1.94 | 0.6584 | 0.67 | 0.6314999 | 191264 |
| 1739230500 | 0.67 | -0.01 | -1.47 | 0.6844 | 0.6899999 | 0.6411 | 121234 |
| 1738971300 | 0.68 | -0.01 | -1.45 | 0.6899999 | 0.7199 | 0.654 | 192495 |
| 1738884900 | 0.6899999 | -0.0028 | -0.40 | 0.6974 | 0.7005 | 0.6666 | 92346 |
| 1738798500 | 0.6928 | 0.0375 | 5.72 | 0.6659 | 0.7181999 | 0.645 | 191135 |
| 1738712100 | 0.6553 | -0.0367 | -5.30 | 0.6919999 | 0.6919999 | 0.63 | 265240 |
| 1738625700 | 0.6919999 | -0.013 | -1.84 | 0.7016 | 0.705 | 0.6666 | 108706 |
| 1738366500 | 0.705 | 0.0101 | 1.45 | 0.684 | 0.7191999 | 0.68 | 61845 |
| 1738280100 | 0.6949 | -0.0206 | -2.88 | 0.7299 | 0.7299 | 0.684 | 165032 |
| 1738193700 | 0.7155 | -0.0242 | -3.27 | 0.72 | 0.75 | 0.6926 | 119190 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
