Free Trial

Xilio Therapeutics (XLO) Stock Chart & Stock Price History

Xilio Therapeutics logo
$1.32
+0.05 (+3.94%)
(As of 11/1/2024 ET)

Xilio Therapeutics Stock Price Performance

5 Day
Performance
+38.95%
1 Month
Performance
+76.00%
3 Month
Performance
+38.95%
6 Month
Performance
+22.22%
Year-To-Date
Performance
+140.00%
1 Year
Performance
-42.75%
Receive XLO Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Xilio Therapeutics and its competitors with MarketBeat's FREE daily newsletter

XLO Stock Chart for Saturday, November, 2, 2024

Xilio Therapeutics Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
11/01/2024$1.27$1.32
+3.94%
$1.34$1.21300,748 shs$58.01 million
10/31/2024$1.37$1.27
-7.30%
$1.37$1.21531,379 shs$55.82 million
10/30/2024$0.99$1.37
+38.38%
$1.40$1.043.47 million shs$60.21 million
10/29/2024$1.03$0.99
-3.88%
$1.05$0.95135,412 shs$43.51 million
10/28/2024$0.95$1.03
+8.42%
$1.08$0.96288,485 shs$45.27 million
10/25/2024$0.93$0.95
+2.59%
$0.99$0.92168,399 shs$41.75 million
10/24/2024$0.86$0.93
+7.67%
$0.99$0.90101,008 shs$40.70 million
10/23/2024$0.97$0.86
-10.97%
$1.01$0.86257,058 shs$31.74 million
10/22/2024$0.81$0.97
+19.38%
$1.02$0.79378,480 shs$42.46 million
10/21/2024$0.78$0.81
+3.88%
$0.84$0.77120,679 shs$35.56 million
10/18/2024$0.79$0.78
-1.39%
$0.81$0.73155,612 shs$34.24 million
10/17/2024$0.80$0.79
-1.25%
$0.82$0.7754,503 shs$34.72 million
10/16/2024$0.80$0.80$0.83$0.7891,291 shs$35.16 million
10/15/2024$0.78$0.80
+3.09%
$0.84$0.75101,940 shs$29.53 million
10/14/2024$0.80$0.78
-3.12%
$0.84$0.7792,516 shs$34.11 million
10/11/2024$0.79$0.80
+1.65%
$0.84$0.76114,602 shs$29.57 million
10/10/2024$0.79$0.79
-0.25%
$0.83$0.7622,197 shs$34.63 million
10/09/2024$0.75$0.79
+5.03%
$0.84$0.7645,173 shs$34.72 million
10/08/2024$0.80$0.75
-5.98%
$0.82$0.7548,784 shs$33.06 million
10/07/2024$0.78$0.80
+2.56%
$0.85$0.78141,530 shs$29.53 million
10/04/2024$0.73$0.78
+7.51%
$0.78$0.72134,743 shs$34.28 million
10/03/2024$0.75$0.73
-3.27%
$0.78$0.71171,308 shs$31.89 million
10/02/2024$0.75$0.75$0.78$0.72153,908 shs$32.96 million
10/01/2024$0.79$0.75
-4.79%
$0.80$0.74121,360 shs$32.96 million
09/30/2024$0.76$0.79
+3.26%
$0.79$0.7561,558 shs$34.62 million
09/27/2024$0.75$0.76
+1.44%
$0.78$0.7379,767 shs$33.53 million
09/26/2024$0.75$0.75
-0.01%
$0.81$0.73126,151 shs$33.05 million
09/25/2024$0.73$0.75
+2.65%
$0.78$0.7536,539 shs$27.76 million
09/24/2024$0.76$0.73
-3.06%
$0.79$0.72156,959 shs$27.05 million
09/23/2024$0.78$0.76
-2.98%
$0.82$0.7558,908 shs$27.90 million
09/20/2024$0.78$0.78
-0.42%
$0.82$0.75504,184 shs$28.75 million
09/19/2024$0.81$0.78
-3.98%
$0.86$0.78278,776 shs$34.38 million
09/18/2024$0.81$0.81
+0.58%
$0.87$0.78109,127 shs$35.81 million
09/17/2024$0.81$0.81
-0.34%
$0.85$0.74443,655 shs$29.90 million
09/16/2024$0.82$0.81
-0.88%
$0.85$0.8011,529 shs$30.00 million
09/13/2024$0.82$0.82$0.87$0.79273,679 shs$36.04 million
09/12/2024$0.77$0.82
+6.77%
$0.85$0.76189,972 shs$30.27 million
09/11/2024$0.85$0.77
-9.88%
$0.88$0.75433,156 shs$28.35 million
09/10/2024$0.80$0.85
+6.54%
$0.85$0.73448,312 shs$37.45 million
09/09/2024$0.81$0.80
-1.62%
$0.87$0.77125,787 shs$35.16 million
625,000% Gain (Ad)

Imagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetched, but results like this are within reach with the right knowledge and timing in the altcoin market. Plus, you’ll get $10 in real Bitcoin when you stay to the end of the call and take a short quiz.

09/06/2024$0.77$0.81
+5.16%
$0.85$0.78164,738 shs$35.74 million
09/05/2024$0.82$0.77
-5.30%
$0.82$0.7563,165 shs$33.98 million
09/04/2024$0.74$0.82
+10.19%
$0.88$0.76230,537 shs$35.89 million
09/03/2024$0.86$0.74
-13.63%
$0.90$0.74156,989 shs$32.57 million
09/02/2024$0.86$0.86$0.86$0.71366,400 shs$37.71 million
08/30/2024$0.80$0.86
+6.76%
$0.86$0.71366,249 shs$31.67 million
08/29/2024$0.81$0.80
-0.79%
$0.83$0.75179,660 shs$29.66 million
08/28/2024$0.91$0.81
-10.98%
$0.94$0.72330,620 shs$29.90 million
08/27/2024$0.91$0.91
-0.47%
$0.93$0.8975,542 shs$39.99 million
08/26/2024$0.90$0.91
+1.32%
$0.91$0.8836,935 shs$40.18 million
08/23/2024$0.89$0.90
+1.22%
$0.95$0.8886,994 shs$33.31 million
08/22/2024$0.89$0.89
+0.16%
$0.92$0.8832,671 shs$39.18 million
08/21/2024$0.90$0.89
-1.28%
$0.92$0.8868,224 shs$39.12 million
08/20/2024$0.92$0.90
-2.00%
$0.93$0.8920,019 shs$39.62 million
08/19/2024$0.86$0.92
+6.36%
$0.92$0.8957,293 shs$33.96 million
08/16/2024$0.83$0.86
+4.20%
$0.88$0.8371,551 shs$38.01 million
08/15/2024$0.82$0.83
+0.63%
$0.85$0.77194,754 shs$30.64 million
08/14/2024$0.79$0.82
+3.76%
$0.85$0.7983,109 shs$30.45 million
08/13/2024$0.83$0.79
-4.75%
$0.85$0.68481,458 shs$34.94 million
08/12/2024$0.87$0.83
-3.80%
$0.88$0.81127,376 shs$36.68 million
08/09/2024$0.87$0.86
-1.15%
$0.90$0.83107,200 shs$31.74 million
08/08/2024$0.86$0.87
+1.16%
$0.90$0.8523,574 shs$32.11 million
08/07/2024$0.91$0.86
-5.16%
$0.92$0.8469,246 shs$31.74 million
08/06/2024$0.92$0.91
-1.08%
$0.91$0.8844,432 shs$33.47 million
08/05/2024$0.89$0.92
+2.45%
$0.94$0.82154,011 shs$33.84 million
08/02/2024$0.95$0.89
-5.81%
$0.95$0.8770,350 shs$33.03 million
08/01/2024$0.95$0.95
+0.02%
$0.95$0.9221,952 shs$35.06 million
07/31/2024$0.96$0.95
-1.06%
$0.98$0.87240,346 shs$35.06 million


This page (NASDAQ:XLO) was last updated on 11/2/2024 by MarketBeat.com Staff
From Our Partners