5 DAY PERFORMANCE
+11.17%
1 MONTH PERFORMANCE
-31.76%
3 MONTH PERFORMANCE
-1.94%
6 MONTH PERFORMANCE
+23.17%
YEAR-TO-DATE PERFORMANCE
+5.76%
1 YEAR PERFORMANCE
+50.63%
Xilio Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $0.79 | $0.83 (4.43%) | $0.83 | $0.76 | 375,829 | $407.11 M |
| 03/11/2025 | $0.83 | $0.79 (-4.52%) | $0.84 | $0.73 | 1.24 M | $424.08 M |
| 03/10/2025 | $0.87 | $0.84 (-2.9%) | $0.95 | $0.83 | 558,310 | $452.12 M |
| 03/07/2025 | $0.94 | $0.91 (-2.91%) | $0.96 | $0.85 | 590,913 | $57.66 M |
| 03/06/2025 | $0.90 | $0.93 (3.63%) | $0.98 | $0.89 | 388,933 | $59.19 M |
| 03/05/2025 | $0.85 | $0.91 (6.99%) | $0.93 | $0.85 | 372,739 | $57.72 M |
| 03/04/2025 | $0.88 | $0.86 (-2.48%) | $0.89 | $0.84 | 288,605 | $54.47 M |
| 03/03/2025 | $0.89 | $0.91 (1.79%) | $0.98 | $0.81 | 1.02 M | $57.44 M |
| 02/28/2025 | $0.89 | $0.91 (2.03%) | $0.92 | $0.88 | 420,425 | $57.50 M |
| 02/27/2025 | $0.96 | $0.89 (-6.59%) | $1.00 | $0.89 | 748,400 | $56.62 M |
| 02/26/2025 | $0.91 | $0.98 (7.42%) | $1.03 | $0.90 | 1.33 M | $62.04 M |
| 02/25/2025 | $0.92 | $0.89 (-3.15%) | $0.99 | $0.87 | 1.17 M | $56.55 M |
| 02/24/2025 | $0.90 | $0.94 (4.38%) | $0.97 | $0.83 | 2.40 M | $59.61 M |
| 02/21/2025 | $1.04 | $0.93 (-10.58%) | $1.06 | $0.92 | 3.51 M | $59.02 M |
| 02/20/2025 | $1.14 | $1.06 (-7.02%) | $1.16 | $1.06 | 3.81 M | $67.27 M |
| 02/19/2025 | $1.16 | $1.17 (0.86%) | $1.22 | $1.08 | 4.61 M | $74.25 M |
| 02/18/2025 | $1.15 | $1.11 (-3.48%) | $1.18 | $0.97 | 4.28 M | $70.45 M |
| 02/14/2025 | $1.29 | $1.14 (-11.63%) | $1.30 | $1.00 | 9.35 M | $72.35 M |
| 02/13/2025 | $1.49 | $1.29 (-13.42%) | $1.49 | $1.26 | 16.60 M | $81.87 M |
| 02/12/2025 | $1.35 | $1.48 (9.63%) | $1.70 | $1.21 | 169.20 M | $93.93 M |
| 02/11/2025 | $0.66 | $0.66 (-0.21%) | $0.67 | $0.63 | 191,900 | $41.70 M |
| 02/10/2025 | $0.68 | $0.67 (-2.1%) | $0.69 | $0.64 | 121,235 | $42.52 M |
| 02/07/2025 | $0.69 | $0.68 (-1.45%) | $0.72 | $0.65 | 193,045 | $43.16 M |
| 02/06/2025 | $0.70 | $0.69 (-1.06%) | $0.70 | $0.67 | 92,346 | $43.79 M |
| 02/05/2025 | $0.67 | $0.69 (4.04%) | $0.72 | $0.65 | 191,190 | $43.97 M |
| 02/04/2025 | $0.69 | $0.66 (-5.3%) | $0.69 | $0.63 | 266,600 | $41.59 M |
| 02/03/2025 | $0.70 | $0.69 (-1.37%) | $0.71 | $0.67 | 110,500 | $43.92 M |
| 01/31/2025 | $0.68 | $0.71 (3.07%) | $0.72 | $0.68 | 61,845 | $44.74 M |
| 01/30/2025 | $0.73 | $0.69 (-4.8%) | $0.73 | $0.68 | 166,200 | $44.10 M |
| 01/29/2025 | $0.72 | $0.72 (-0.63%) | $0.75 | $0.69 | 119,200 | $45.41 M |
| 01/28/2025 | $0.71 | $0.74 (4.33%) | $0.75 | $0.71 | 144,949 | $46.95 M |
| 01/27/2025 | $0.78 | $0.72 (-7.44%) | $0.78 | $0.67 | 411,440 | $45.82 M |
| 01/24/2025 | $0.83 | $0.82 (-1.51%) | $0.85 | $0.81 | 147,423 | $52.05 M |
| 01/23/2025 | $0.89 | $0.83 (-7.08%) | $0.94 | $0.79 | 459,700 | $52.66 M |
| 01/22/2025 | $0.96 | $0.89 (-7.28%) | $1.09 | $0.78 | 2.43 M | $56.49 M |
| 01/21/2025 | $1.17 | $1.27 (8.55%) | $1.28 | $1.13 | 805,930 | $80.60 M |
| 01/17/2025 | $1.17 | $1.14 (-2.56%) | $1.18 | $1.09 | 164,379 | $72.35 M |
| 01/16/2025 | $1.07 | $1.14 (6.54%) | $1.22 | $1.05 | 464,770 | $72.35 M |
| 01/15/2025 | $1.10 | $1.08 (-1.82%) | $1.10 | $1.04 | 173,533 | $68.54 M |
| 01/14/2025 | $1.11 | $1.08 (-2.7%) | $1.11 | $1.04 | 105,830 | $68.54 M |
| 01/13/2025 | $1.11 | $1.10 (-0.9%) | $1.11 | $1.04 | 166,144 | $69.81 M |
| 01/10/2025 | $1.09 | $1.10 (0.92%) | $1.12 | $1.05 | 230,539 | $69.81 M |
| 01/08/2025 | $0.99 | $1.12 (13.11%) | $1.16 | $0.98 | 660,638 | $71.08 M |
| 01/07/2025 | $1.03 | $1.00 (-2.91%) | $1.05 | $0.97 | 369,900 | $63.47 M |
| 01/06/2025 | $1.10 | $1.01 (-8.18%) | $1.10 | $0.95 | 763,708 | $64.10 M |
| 01/03/2025 | $1.05 | $1.10 (4.76%) | $1.14 | $1.04 | 549,558 | $69.81 M |
| 01/02/2025 | $0.98 | $1.07 (9.41%) | $1.07 | $0.97 | 267,347 | $67.91 M |
| 12/31/2024 | $0.95 | $0.96 (0.46%) | $0.99 | $0.93 | 172,374 | $60.61 M |
| 12/30/2024 | $0.98 | $0.97 (-1.38%) | $1.02 | $0.91 | 614,783 | $61.56 M |
| 12/27/2024 | $1.00 | $0.97 (-2.78%) | $1.05 | $0.97 | 750,000 | $61.70 M |
| 12/26/2024 | $1.14 | $0.98 (-14.47%) | $1.15 | $0.96 | 1.28 M | $61.88 M |
| 12/24/2024 | $1.13 | $1.15 (1.77%) | $1.20 | $1.06 | 381,000 | $72.98 M |
| 12/23/2024 | $1.25 | $1.11 (-11.2%) | $1.25 | $1.10 | 1.29 M | $70.45 M |
| 12/20/2024 | $1.06 | $1.28 (20.75%) | $1.28 | $0.84 | 6.83 M | $81.24 M |
| 12/19/2024 | $0.95 | $0.94 (-0.99%) | $0.95 | $0.85 | 4.74 M | $59.53 M |
| 12/18/2024 | $0.87 | $0.87 (-0.4%) | $0.97 | $0.82 | 248,274 | $54.99 M |
| 12/17/2024 | $0.93 | $0.93 (-0.2%) | $0.96 | $0.83 | 167,800 | $58.85 M |
| 12/16/2024 | $1.01 | $0.96 (-5.16%) | $1.03 | $0.90 | 331,706 | $60.79 M |
| 12/13/2024 | $1.03 | $0.97 (-5.94%) | $1.03 | $0.95 | 50,041 | $61.48 M |
| 12/12/2024 | $1.03 | $1.03 (0%) | $1.12 | $0.96 | 249,584 | $65.37 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
