2m 2m 2m 2m 2m 2m 2m
XILIO THERAP (XLO)
NASDAQ
$8.99-$0.25 (-2.71%)
Price as of Jul 14, 2026 12:38 PM EDT- $60.8MMarket Cap
- -10.76%1-Year Change
- BiotechnologyIndustry
XILIO THERAP (XLO)
$8.99-$0.25 (-2.71%)
- 1 Month+11.19%Low Price$8.25High Price$9.58
- 3 Months+9.22%Low Price$7.68High Price$9.58
- 1 Year-10.76%Low Price$0.51High Price$9.58
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
07/13/2026 | 9.10 | 9.32 | 8.98 | 9.24 | +1.54% | 71,451 |
07/10/2026 | 9.20 | 9.20 | 9.00 | 9.10 | -1.09% | 18,964 |
07/09/2026 | 9.24 | 9.27 | 9.10 | 9.20 | -0.86% | 19,945 |
07/08/2026 | 9.14 | 9.44 | 9.05 | 9.28 | -0.32% | 65,011 |
07/07/2026 | 9.39 | 9.40 | 9.16 | 9.31 | -1.38% | 193,652 |
07/06/2026 | 9.14 | 9.53 | 8.91 | 9.44 | +3.17% | 10,096 |
07/02/2026 | 9.01 | 9.20 | 8.97 | 9.15 | -0.76% | 16,430 |
07/01/2026 | 9.45 | 9.60 | 9.05 | 9.22 | -3.76% | 22,491 |
06/30/2026 | 9.27 | 9.89 | 9.01 | 9.58 | +3.34% | 26,241 |
06/29/2026 | 8.90 | 9.54 | 8.89 | 9.27 | +2.43% | 155,560 |
06/26/2026 | 8.50 | 9.07 | 8.50 | 9.05 | +1.80% | 43,911 |
06/25/2026 | 9.00 | 9.02 | 8.75 | 8.89 | -1.33% | 9,448 |
06/24/2026 | 8.94 | 9.09 | 8.91 | 9.01 | +1.24% | 17,844 |
06/23/2026 | 9.00 | 9.30 | 8.90 | 8.90 | -0.45% | 32,260 |
06/22/2026 | 8.99 | 9.08 | 8.83 | 8.94 | +1.71% | 26,153 |
06/18/2026 | 8.69 | 9.22 | 7.82 | 8.79 | +0.46% | 56,750 |
06/17/2026 | 8.31 | 8.88 | 8.28 | 8.75 | +6.06% | 99,671 |
06/16/2026 | 8.50 | 8.50 | 8.06 | 8.25 | -1.08% | 17,456 |
06/15/2026 | 7.99 | 8.75 | 7.99 | 8.34 | +0.36% | 67,530 |
06/12/2026 | 8.00 | 8.32 | 7.90 | 8.31 | +4.01% | 12,755 |
06/11/2026 | 7.90 | 7.99 | 7.70 | 7.99 | +1.14% | 7,497 |
06/10/2026 | 7.80 | 7.99 | 7.80 | 7.90 | 0.00% | 11,009 |
06/09/2026 | 7.62 | 7.93 | 7.57 | 7.90 | +2.86% | 37,417 |
06/08/2026 | 7.80 | 8.33 | 7.60 | 7.68 | -0.26% | 22,159 |
06/05/2026 | 8.14 | 8.27 | 7.53 | 7.70 | -7.34% | 47,872 |
06/04/2026 | 8.20 | 8.31 | 8.08 | 8.31 | +2.03% | 8,269 |
06/03/2026 | 8.29 | 8.33 | 8.09 | 8.15 | -0.67% | 9,638 |
06/02/2026 | 8.34 | 8.51 | 8.20 | 8.20 | -0.61% | 26,799 |
06/01/2026 | 8.47 | 8.53 | 8.20 | 8.25 | -2.48% | 21,723 |
05/29/2026 | 8.47 | 8.50 | 8.09 | 8.46 | -0.70% | 27,039 |
05/28/2026 | 8.38 | 8.75 | 8.17 | 8.52 | +2.16% | 28,115 |
05/27/2026 | 8.47 | 8.47 | 8.29 | 8.34 | -0.12% | 23,206 |
05/26/2026 | 8.41 | 8.56 | 8.29 | 8.35 | +1.21% | 22,657 |
05/22/2026 | 8.40 | 8.60 | 8.17 | 8.25 | -3.79% | 58,469 |
05/21/2026 | 8.39 | 8.67 | 8.30 | 8.58 | +1.60% | 16,194 |
05/20/2026 | 8.04 | 8.44 | 7.97 | 8.44 | +3.18% | 24,701 |
05/19/2026 | 8.03 | 8.29 | 8.03 | 8.18 | +0.37% | 24,505 |
05/18/2026 | 8.19 | 8.80 | 8.05 | 8.15 | -2.51% | 51,978 |
05/15/2026 | 8.80 | 8.81 | 8.34 | 8.36 | -5.11% | 36,943 |
05/14/2026 | 7.74 | 9.00 | 7.74 | 8.81 | +13.53% | 724,727 |
05/13/2026 | 7.90 | 7.93 | 7.75 | 7.76 | +0.39% | 23,044 |
05/12/2026 | 7.73 | 7.92 | 7.69 | 7.73 | 0.00% | 25,631 |
05/12/2026 |
-$0.58 Earnings | |||||
05/11/2026 | 7.91 | 8.00 | 7.72 | 7.73 | -0.13% | 20,003 |
05/08/2026 | 7.75 | 7.91 | 7.60 | 7.74 | -0.90% | 22,946 |
05/07/2026 | 7.99 | 7.99 | 7.80 | 7.81 | -1.14% | 6,962 |
05/06/2026 | 7.70 | 8.05 | 7.70 | 7.90 | +2.46% | 19,604 |
05/05/2026 | 8.33 | 8.65 | 7.40 | 7.71 | -7.44% | 78,926 |
05/04/2026 | 8.30 | 8.66 | 8.30 | 8.33 | +0.12% | 39,126 |
05/01/2026 | 7.84 | 8.50 | 7.77 | 8.32 | +5.05% | 50,102 |
04/30/2026 | 7.74 | 8.07 | 7.65 | 7.92 | +1.67% | 25,593 |
04/29/2026 | 7.86 | 8.16 | 7.55 | 7.79 | -1.64% | 31,252 |
04/28/2026 | 8.25 | 8.27 | 7.88 | 7.92 | -3.18% | 33,744 |
04/27/2026 | 8.38 | 8.56 | 8.10 | 8.18 | -1.56% | 32,352 |
04/24/2026 | 8.46 | 8.46 | 8.07 | 8.31 | -1.89% | 33,350 |
04/23/2026 | 8.67 | 8.67 | 8.33 | 8.47 | -1.51% | 28,115 |
04/22/2026 | 8.63 | 8.63 | 8.40 | 8.60 | +0.94% | 22,174 |
04/21/2026 | 8.53 | 8.62 | 8.08 | 8.52 | +0.83% | 27,039 |
04/20/2026 | 8.62 | 8.63 | 8.27 | 8.45 | -1.40% | 68,335 |
04/17/2026 | 8.61 | 8.76 | 8.31 | 8.57 | +2.63% | 40,392 |
04/16/2026 | 8.19 | 8.77 | 8.19 | 8.35 | -0.60% | 23,653 |
04/15/2026 | 8.57 | 8.74 | 8.33 | 8.40 | -2.21% | 36,060 |
04/14/2026 | 8.67 | 8.67 | 8.32 | 8.59 | +1.54% | 26,220 |
04/13/2026 | 8.50 | 8.90 | 8.41 | 8.46 | -0.59% | 20,595 |
04/10/2026 | 8.52 | 8.81 | 8.47 | 8.51 | -0.58% | 12,655 |
04/09/2026 | 8.68 | 8.68 | 8.55 | 8.56 | -1.50% | 10,140 |
04/08/2026 | 8.99 | 8.99 | 8.46 | 8.69 | +2.24% | 60,964 |
04/07/2026 | 8.43 | 8.73 | 8.20 | 8.50 | +0.47% | 30,688 |
04/06/2026 | 8.50 | 9.20 | 8.44 | 8.46 | -0.59% | 27,802 |
04/02/2026 | 8.30 | 8.57 | 8.20 | 8.51 | +0.35% | 25,998 |
04/01/2026 | 8.54 | 8.80 | 8.46 | 8.48 | +0.83% | 46,040 |
03/31/2026 | 8.33 | 8.88 | 8.33 | 8.41 | +2.13% | 72,609 |
03/30/2026 | 8.48 | 8.51 | 8.02 | 8.24 | -1.02% | 13,743 |
03/27/2026 | 8.57 | 8.79 | 8.30 | 8.32 | -4.15% | 25,207 |
03/26/2026 | 8.62 | 9.25 | 8.41 | 8.68 | +1.76% | 58,858 |
03/25/2026 | 8.27 | 8.63 | 8.27 | 8.53 | +1.91% | 44,794 |
03/24/2026 | 7.80 | 8.64 | 7.80 | 8.37 | +6.49% | 73,223 |
03/23/2026 | 7.99 | 8.11 | 7.75 | 7.86 | 0.00% | 39,988 |
03/23/2026 |
$0.81 Earnings | |||||
03/20/2026 | 7.25 | 7.99 | 7.16 | 7.86 | +7.82% | 107,440 |
03/19/2026 | 7.49 | 7.78 | 7.20 | 7.29 | -4.08% | 51,629 |
03/18/2026 | 7.38 | 7.90 | 7.38 | 7.60 | +2.29% | 30,146 |
03/17/2026 | 7.63 | 7.81 | 7.27 | 7.43 | -3.00% | 53,971 |
03/16/2026 | 7.06 | 8.09 | 6.68 | 7.66 | +7.26% | 134,364 |
03/16/2026 |
1:14 Split | |||||
03/13/2026 | 7.16 | 7.46 | 7.00 | 7.14 | -0.23% | 431,249 |
03/12/2026 | 7.14 | 7.46 | 6.47 | 7.16 | -5.31% | 1,383,186 |
03/11/2026 | 8.05 | 8.05 | 7.52 | 7.56 | -3.57% | 279,404 |
03/10/2026 | 7.63 | 7.92 | 7.50 | 7.84 | +3.70% | 429,404 |
03/09/2026 | 7.55 | 8.00 | 7.42 | 7.56 | +1.89% | 556,505 |
03/06/2026 | 7.56 | 7.70 | 7.38 | 7.42 | -2.11% | 454,514 |
03/05/2026 | 7.92 | 7.92 | 7.31 | 7.58 | -0.59% | 302,231 |
03/04/2026 | 7.38 | 7.84 | 7.23 | 7.62 | +3.18% | 301,020 |
03/03/2026 | 7.50 | 8.01 | 7.28 | 7.39 | -2.40% | 235,903 |
03/02/2026 | 7.32 | 7.90 | 7.18 | 7.57 | +2.37% | 533,194 |
02/27/2026 | 7.56 | 7.70 | 7.35 | 7.40 | -1.57% | 975,937 |
02/26/2026 | 7.62 | 7.82 | 7.42 | 7.51 | -1.27% | 143,753 |
02/25/2026 | 7.66 | 7.74 | 7.38 | 7.61 | -0.46% | 354,437 |
02/24/2026 | 7.49 | 8.18 | 7.42 | 7.65 | -0.96% | 505,429 |
02/23/2026 | 7.76 | 7.87 | 7.35 | 7.72 | -2.96% | 203,598 |