Xilio Therapeutics Inc (XLO)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.037 | 4.16666666667 | 0.888 | 0.9799 | 0.810001 | 498351 | 0.90472952 | CS |
| 4 | 0.235 | 34.0579710145 | 0.69 | 1.7 | 0.6315 | 11428756 | 1.39956009 | CS |
| 12 | -0.085 | -8.41584158416 | 1.01 | 1.7 | 0.63 | 4494960 | 1.36369184 | CS |
| 26 | 0.1178 | 14.5936570862 | 0.8072 | 1.7 | 0.63 | 2108236 | 1.34422878 | CS |
| 52 | 0.035 | 3.93258426966 | 0.89 | 1.93 | 0.58 | 1410005 | 1.3048 | CS |
| 156 | -7.655 | -89.2191142191 | 8.58 | 9.59 | 0.49 | 514349 | 1.38547581 | CS |
| 260 | -14.075 | -93.8333333333 | 15 | 27.95 | 0.49 | 470555 | 1.73905063 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1738107300 | 0.7397 | 0.0177 | 2.45 | 0.709 | 0.7499 | 0.709 | 143848 |
| 1738020900 | 0.722 | -0.0981 | -11.96 | 0.78 | 0.78 | 0.67 | 410890 |
| 1737761700 | 0.8201 | -0.07 | -7.86 | 0.8327 | 0.85466 | 0.8096 | 145984 |
| 1737675300 | 0.8901 | 0 | 0.00 | 0.8901 | 0.8901 | 0.8901 | 0 |
| 1737588900 | 0.8901 | -0.3799 | -29.91 | 0.96 | 0.981 | 0.78 | 2278829 |
| 1737502500 | 1.27 | 0.13 | 11.40 | 1.17 | 1.2799 | 1.1299999 | 777269 |
| 1737156900 | 1.1399999 | 0 | 0.00 | 1.17 | 1.18 | 1.092 | 164234 |
| 1737070500 | 1.1399999 | 0.06 | 5.56 | 1.07 | 1.2166999 | 1.05 | 464770 |
| 1736984100 | 1.08 | 0 | 0.00 | 1.1 | 1.1 | 1.0401 | 173532 |
| 1736897700 | 1.08 | -0.02 | -1.82 | 1.11 | 1.11 | 1.04 | 105830 |
| 1736811300 | 1.1 | 0 | 0.00 | 1.11 | 1.1138999 | 1.04 | 165939 |
| 1736552100 | 1.1 | -0.02 | -1.79 | 1.09 | 1.1153 | 1.05 | 229909 |
| 1736379300 | 1.12 | 0.12 | 11.44 | 0.9902 | 1.16 | 0.975 | 1059302 |
| 1736292900 | 1.0049999 | -0.01 | -0.50 | 1.03 | 1.05 | 0.97 | 369301 |
| 1736206500 | 1.01 | -0.09 | -8.18 | 1.1 | 1.1 | 0.95 | 762974 |
| 1735947300 | 1.1 | 0.03 | 2.80 | 1.05 | 1.1399999 | 1.0369 | 548458 |
| 1735860900 | 1.07 | 0.12 | 12.04 | 0.978 | 1.07 | 0.965 | 265497 |
| 1735688100 | 0.955 | -0.015 | -1.55 | 0.9506 | 0.99 | 0.9318 | 172271 |
| 1735601700 | 0.97 | -0.0022 | -0.23 | 0.9836 | 1.02 | 0.9118 | 614683 |
| 1735342500 | 0.9722 | -0.0028 | -0.29 | 1 | 1.05 | 0.965 | 746395 |
| 1735256100 | 0.975 | -0.175 | -15.22 | 1.1399999 | 1.15 | 0.96 | 1282194 |
| 1735077840 | 1.15 | 0.04 | 3.60 | 1.1299999 | 1.2 | 1.06 | 380990 |
| 1734996900 | 1.11 | -0.17 | -13.28 | 1.25 | 1.25 | 1.1011 | 1283436 |
| 1734737700 | 1.28 | 0.34 | 36.46 | 1.06 | 1.28 | 0.8364 | 6802772 |
| 1734651300 | 0.938 | 0.0715 | 8.25 | 0.9474 | 0.95 | 0.846 | 4437890 |
| 1734564900 | 0.8665 | -0.0608 | -6.56 | 0.87 | 0.97 | 0.8235 | 248174 |
| 1734478500 | 0.9273 | -0.0306 | -3.19 | 0.9292 | 0.9578 | 0.83 | 166664 |
| 1734392100 | 0.9579 | -0.0109 | -1.13 | 1.01 | 1.03 | 0.9 | 331406 |
| 1734132900 | 0.9688 | -0.0612 | -5.94 | 1.01 | 1.03 | 0.9521 | 44530 |
| 1734046500 | 1.03 | -0.01 | -0.96 | 1.03 | 1.12 | 0.9607 | 249484 |
| 1733960100 | 1.04 | -0.03 | -2.35 | 1.06 | 1.1191 | 1.02 | 49455 |
| 1733873700 | 1.065 | -0.02 | -1.39 | 1.1 | 1.1086 | 1.02 | 22110 |
| 1733787300 | 1.08 | -0.01 | -0.92 | 1.09 | 1.12 | 1.04 | 102132 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
