Free Trial
→ The Fed’s New Rate Cut—The Calm Before the Storm? (From Stansberry Research) (Ad) Free xlo Stock Alerts

Xilio Therapeutics (XLO) Stock Chart & Stock Price History

$0.76
-0.02 (-2.58%)
(As of 09/23/2024 ET)
Compare

Xilio Therapeutics Stock Price Performance

5 Day
Performance
-7.23%
1 Month
Performance
-16.24%
3 Month
Performance
-16.80%
6 Month
Performance
+6.83%
Year-To-Date
Performance
+37.42%
1 Year
Performance
-65.95%
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

Ad Weiss Ratings
The #1 Crypto for AI
We’ve issued an urgent landmark trade alert for a new crypto wonder. So, I decided to give you this heads-up before it’s too late. It’s urgent because it’s what we consider “The #1 Crypto for the AI World.”
Learn more about it by watching THIS NOW.

XLO Stock Chart for Tuesday, September, 24, 2024

XLO Chart by TradingView

Xilio Therapeutics Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
07/30/2024$0.98$0.96
-2.04%		$1.01$0.88213,850 shs$35.43 million
Election Shocker: Trump Won't See This Coming (Ad)

If you suspect Democrats will play dirty games in this election… You are RIGHT! Executive Order 14019 has already been called a “planned election interference program.”

Click here to see the details and learn how to prepare for the coming Kamala chaos.
07/29/2024$1.01$0.98
-2.97%		$1.02$0.9735,758 shs$36.17 million
07/26/2024$0.96$1.01
+5.33%		$1.01$0.9388,769 shs$37.28 million
07/25/2024$0.94$0.96
+2.53%		$0.99$0.94109,163 shs$35.39 million
07/24/2024$1.01$0.94
-7.41%		$1.03$0.9485,727 shs$34.52 million
07/23/2024$0.99$1.01
+2.12%		$1.03$0.9583,262 shs$37.28 million
07/22/2024$0.97$0.99
+1.96%		$1.00$0.92146,089 shs$36.50 million
07/19/2024$0.92$0.97
+4.90%		$0.98$0.9375,821 shs$35.80 million
07/18/2024$0.98$0.92
-5.71%		$0.99$0.9264,629 shs$34.13 million
07/17/2024$0.99$0.98
-0.96%		$1.00$0.9396,800 shs$36.20 million
07/16/2024$1.01$0.99
-1.96%		$1.02$0.98115,965 shs$36.55 million
07/15/2024$1.02$1.01
-0.98%		$1.02$0.9891,384 shs$37.28 million
07/12/2024$1.00$1.02
+2.01%		$1.03$0.9880,194 shs$37.65 million
07/11/2024$0.96$1.00
+4.13%		$1.03$0.96150,211 shs$36.91 million
07/10/2024$0.97$0.96
-1.02%		$0.99$0.9557,927 shs$35.44 million
07/09/2024$0.97$0.97
-0.01%		$0.99$0.9494,088 shs$35.81 million
07/08/2024$0.90$0.97
+8.40%		$0.98$0.8881,571 shs$35.81 million
07/05/2024$0.86$0.90
+3.71%		$0.90$0.8682,813 shs$33.03 million
07/04/2024$0.86$0.86$0.93$0.8647,769 shs$31.85 million
07/03/2024$0.89$0.86
-3.03%		$0.93$0.8647,769 shs$31.86 million
07/02/2024$0.92$0.89
-3.67%		$0.96$0.86367,026 shs$32.85 million
07/01/2024$0.95$0.92
-2.49%		$0.96$0.90121,422 shs$34.10 million
06/28/2024$0.94$0.95
+0.80%		$0.96$0.89139,596 shs$34.97 million
06/27/2024$0.91$0.94
+3.06%		$0.97$0.8947,187 shs$34.70 million
06/26/2024$0.90$0.91
+1.33%		$0.95$0.9054,760 shs$33.67 million
06/25/2024$0.93$0.90
-3.30%		$0.95$0.90182,608 shs$33.22 million
06/24/2024$0.91$0.93
+2.47%		$0.95$0.8666,112 shs$34.36 million

Related Companies:

This page (NASDAQ:XLO) was last updated on 9/24/2024 by MarketBeat.com Staff
From Our Partners
Proof the Election is Rigged???
The research firm that predicted President Trump’s win in 2016 and Biden’s recent drop out is now exposing a n...
Banyan Hill Publishing | Sponsored
The Fed’s New Rate Cut—The Calm Before the Storm?
Former hedge fund manager: "Move your money before the Fed's next meeting on July 31" In 2022, the Federal ...
Stansberry Research | Sponsored
Sell NVDA Now?
Guess who's selling NVDA next The most successful hedge fund in history quietly sold 500,000 shares. Here's...
Chaikin Analytics | Sponsored
How the US Will Win the Great Lithium Race
China spent $60B+ on lithium infrastructure in the past decade. It possesses 7.9% of the world’s supply, but i...
DealMaker | Sponsored
Gold Set to EXPLODE!
The perfect storm is brewing to drive gold's price through the roof! And our weakening dollars are causing ...
Gold Safe Exchange | Sponsored
Bill Gates’s Next Big AI Bet: Stargate
In February 2016… when almost nobody was talking about artificial intelligence…. I picked Nvidia as one of ...
Brownstone Research | Sponsored
America dodged a crisis — next time it could be much worse
Legendary financial forecaster, Dr. Martin Weiss, has been warning us about it for months … He believes the...
Weiss Ratings | Sponsored
Man who Predicted Trump 2016 Win: “Prepare for Election Meltdown”
Former advisor to the CIA, the Pentagon and the White House Jim Rickards went on multiple TV news programs… ...
Paradigm Press | Sponsored