Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Jun 05, 2025	0.6667	0.6799	0.6400	0.6783	638,789	+0.01(+1.86%)
Jun 04, 2025	0.6900	0.7000	0.6513	0.6659	833,270	-0.01(-1.48%)
Jun 03, 2025	0.7021	0.7060	0.6511	0.6759	2,302,511	-0.02(-3.46%)
Jun 02, 2025	0.7500	0.7820	0.6853	0.7001	5,517,126	-0.37(-34.57%)
May 30, 2025	1.020	1.150	0.9800	1.070	2,111,776	+0.11(+11.01%)
May 29, 2025	0.9300	0.9704	0.9100	0.9639	534,470	+0.03(+2.88%)
May 28, 2025	0.8800	0.9500	0.8680	0.9369	564,648	+0.06(+6.60%)
May 27, 2025	0.8797	0.9058	0.8578	0.8789	282,847	-0.00(-0.55%)
May 23, 2025	0.9000	0.9000	0.8610	0.8838	240,378	-0.01(-1.47%)
May 22, 2025	0.8300	0.9200	0.8100	0.8970	292,665	+0.06(+7.43%)
May 21, 2025	0.8900	0.9000	0.8300	0.8350	334,603	-0.06(-7.04%)
May 20, 2025	0.8900	0.9289	0.8600	0.8982	379,171	+0.02(+2.07%)
May 19, 2025	0.8642	0.9200	0.8192	0.8800	410,852	+0.02(+2.40%)
May 16, 2025	0.7900	0.9003	0.7830	0.8594	837,339	+0.06(+7.43%)
May 15, 2025	0.8500	0.8600	0.7800	0.8000	1,001,822	-0.05(-5.88%)
May 14, 2025	1.000	1.070	0.8353	0.8500	3,788,560	-0.30(-26.09%)
May 13, 2025	0.9100	1.180	0.8788	1.150	34,388,876	+0.42(+57.32%)
May 12, 2025	0.7100	0.7499	0.6975	0.7310	9,838,252	+0.02(+2.96%)
May 09, 2025	0.7100	0.7499	0.7000	0.7100	143,899	-0.01(-1.39%)
May 08, 2025	0.6665	0.7361	0.6601	0.7200	175,245	+0.05(+8.03%)
May 07, 2025	0.6825	0.6970	0.6597	0.6665	423,771	-0.03(-3.85%)
May 06, 2025	0.7200	0.7294	0.6900	0.6932	291,056	-0.05(-6.30%)
May 05, 2025	0.7599	0.7599	0.7218	0.7398	123,953	-0.01(-1.39%)
May 02, 2025	0.7466	0.7784	0.7466	0.7502	58,908	-0.00(-0.64%)
May 01, 2025	0.7600	0.7800	0.7449	0.7550	114,224	-0.01(-1.40%)
Apr 30, 2025	0.7300	0.7700	0.7143	0.7657	178,736	+0.01(+1.30%)
Apr 29, 2025	0.7900	0.8009	0.7307	0.7559	124,761	-0.03(-3.73%)
Apr 28, 2025	0.8040	0.8400	0.7627	0.7852	155,728	-0.04(-5.23%)
Apr 25, 2025	0.8339	0.8409	0.8010	0.8285	125,030	-0.01(-1.13%)
Apr 24, 2025	0.8000	0.8452	0.7874	0.8380	181,321	+0.04(+5.55%)
Apr 23, 2025	0.8000	0.8244	0.7879	0.7939	99,115	-0.02(-1.99%)
Apr 22, 2025	0.8305	0.8600	0.8001	0.8100	248,123	-0.00(-0.61%)
Apr 21, 2025	0.7400	0.8200	0.7350	0.8150	299,665	+0.06(+8.44%)
Apr 17, 2025	0.7515	0.7850	0.7090	0.7516	355,892	-0.01(-0.83%)
Apr 16, 2025	0.7300	0.8012	0.7161	0.7579	255,619	+0.05(+6.45%)
Apr 15, 2025	0.7000	0.7500	0.7000	0.7120	163,749	-0.00(-0.34%)
Apr 14, 2025	0.7100	0.7290	0.6931	0.7144	108,356	+0.01(+0.76%)
Apr 11, 2025	0.6800	0.7154	0.6508	0.7090	142,488	+0.05(+7.18%)
Apr 10, 2025	0.6697	0.6797	0.6510	0.6615	89,084	-0.02(-2.72%)
Apr 09, 2025	0.6400	0.7000	0.6322	0.6800	296,310	+0.03(+5.33%)
Apr 08, 2025	0.6900	0.7200	0.6426	0.6456	100,247	-0.03(-4.06%)
Apr 07, 2025	0.6600	0.6800	0.6200	0.6729	276,087	-0.01(-1.00%)
Apr 04, 2025	0.7140	0.7299	0.6700	0.6797	312,491	-0.02(-2.93%)
Apr 03, 2025	0.7093	0.7500	0.7000	0.7002	271,083	-0.03(-4.24%)
Apr 02, 2025	0.6800	0.7400	0.6800	0.7312	223,452	+0.05(+7.37%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.

Financial News

Xilio Therapeutics, Inc. - Common Stock (NQ:XLO)

Historical Prices

Popular Pages