XLO - Xilio Therapeutics, Inc.
8.57
0.220 2.567%
Share volume: 40,392
Last Updated: 04-17-2026
Pharmaceutical Products/Pharmaceutical Preparations:
3.19%
PREVIOUS CLOSE
CHG
CHG%
$8.35
0.22
0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $8.61 | $8.61 | $8.76 | $8.76 | $8.31 | $8.31 | $8.57 | $8.57 | 40,392 | $39,785.00 |
| 04-16-2026 | $8.19 | $8.19 | $8.77 | $8.77 | $8.19 | $8.19 | $8.35 | $8.35 | 23,653 | $23,653.00 |
| 04-15-2026 | $8.57 | $8.57 | $8.74 | $8.74 | $8.33 | $8.33 | $8.40 | $8.40 | 36,060 | $36,060.00 |
| 04-14-2026 | $8.67 | $8.67 | $8.67 | $8.67 | $8.32 | $8.32 | $8.59 | $8.59 | 23,197 | $23,197.00 |
| 04-13-2026 | $8.50 | $8.50 | $8.90 | $8.90 | $8.41 | $8.41 | $8.46 | $8.46 | 20,588 | $20,588.00 |
| 04-10-2026 | $8.52 | $8.52 | $8.81 | $8.81 | $8.47 | $8.47 | $8.51 | $8.51 | 12,655 | $12,655.00 |
| 04-09-2026 | $8.68 | $8.68 | $8.68 | $8.68 | $8.55 | $8.55 | $8.56 | $8.56 | 10,140 | $10,140.00 |
| 04-08-2026 | $8.99 | $8.99 | $8.99 | $8.99 | $8.46 | $8.46 | $8.69 | $8.69 | 60,923 | $60,923.00 |
| 04-07-2026 | $8.43 | $8.43 | $8.73 | $8.73 | $8.20 | $8.20 | $8.50 | $8.50 | 29,688 | $29,688.00 |
| 04-06-2026 | $8.50 | $8.50 | $9.20 | $9.20 | $8.44 | $8.44 | $8.46 | $8.46 | 27,802 | $27,802.00 |