2m 2m 2m 2m 2m 2m 2m
XILIO THERAP (XLO)
NASDAQ
$8.20+$0.17 (+2.05%)
Price as of Oct 22, 2026 7:30 PM EDT- $52.8MMarket Cap
- -25.81%1-Year Change
- BiotechnologyIndustry
XILIO THERAP (XLO)
$8.20+$0.17 (+2.05%)
- 1 Month-11.17%Low Price$8.03High Price$9.22
- 3 Months-5.31%Low Price$8.03High Price$9.50
- 1 Year-25.81%Low Price$7.14High Price$9.58
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
10/22/2026 | 8.45 | 8.48 | 8.00 | 8.03 | -4.74% | 15,374 |
10/21/2026 | 8.55 | 9.05 | 8.25 | 8.43 | -1.29% | 36,265 |
10/20/2026 | 8.25 | 8.84 | 8.25 | 8.54 | +2.52% | 13,506 |
10/19/2026 | 8.69 | 8.74 | 8.33 | 8.33 | -2.57% | 11,492 |
10/16/2026 | 8.91 | 9.00 | 8.55 | 8.55 | -5.21% | 29,598 |
10/15/2026 | 8.88 | 9.38 | 8.88 | 9.02 | +1.35% | 10,388 |
10/14/2026 | 9.08 | 9.08 | 8.77 | 8.90 | -3.47% | 12,421 |
10/13/2026 | 9.05 | 9.22 | 8.86 | 9.22 | +1.60% | 18,146 |
10/12/2026 | 9.11 | 9.42 | 8.98 | 9.08 | +0.28% | 8,386 |
10/09/2026 | 8.94 | 9.16 | 8.82 | 9.05 | +0.44% | 5,530 |
10/08/2026 | 9.01 | 9.14 | 8.78 | 9.01 | 0.00% | 20,785 |
10/07/2026 | 9.00 | 9.01 | 9.00 | 9.01 | +0.11% | 885 |
10/06/2026 | 9.10 | 9.32 | 8.81 | 9.00 | -1.21% | 6,197 |
10/05/2026 | 9.07 | 9.49 | 9.07 | 9.11 | +1.11% | 7,157 |
10/02/2026 | 8.89 | 9.08 | 8.89 | 9.01 | +1.12% | 7,400 |
10/01/2026 | 8.97 | 9.12 | 8.79 | 8.91 | -1.55% | 12,885 |
09/30/2026 | 9.19 | 9.25 | 9.05 | 9.05 | +1.26% | 5,377 |
09/29/2026 | 9.57 | 9.57 | 8.94 | 8.94 | -1.24% | 3,114 |
09/28/2026 | 9.21 | 9.22 | 8.96 | 9.05 | +0.11% | 11,128 |
09/25/2026 | 9.00 | 9.21 | 8.93 | 9.04 | +0.44% | 3,418 |
09/24/2026 | 8.93 | 9.09 | 8.93 | 9.00 | +0.67% | 16,005 |
09/23/2026 | 9.03 | 9.04 | 8.94 | 8.94 | -1.11% | 1,276 |
09/22/2026 | 9.04 | 9.16 | 8.95 | 9.04 | +0.22% | 6,877 |
09/21/2026 | 8.96 | 9.18 | 8.96 | 9.02 | -1.20% | 7,132 |
09/18/2026 | 9.00 | 9.67 | 8.94 | 9.13 | +1.00% | 22,936 |
09/17/2026 | 9.00 | 9.05 | 8.93 | 9.04 | +0.67% | 14,463 |
09/16/2026 | 9.02 | 9.02 | 8.93 | 8.98 | -0.55% | 11,532 |
09/15/2026 | 8.93 | 9.03 | 8.93 | 9.03 | +1.12% | 17,349 |
09/14/2026 | 9.06 | 9.21 | 8.93 | 8.93 | 0.00% | 10,262 |
09/11/2026 | 8.93 | 9.49 | 8.93 | 8.93 | 0.00% | 5,147 |
09/10/2026 | 8.95 | 9.00 | 8.93 | 8.93 | -0.45% | 11,800 |
09/09/2026 | 8.91 | 9.00 | 8.80 | 8.97 | +0.67% | 8,983 |
09/08/2026 | 9.03 | 9.11 | 8.81 | 8.91 | -1.00% | 9,994 |
09/04/2026 | 9.23 | 9.23 | 8.81 | 9.00 | -0.22% | 7,643 |
09/03/2026 | 8.94 | 9.10 | 8.72 | 9.02 | +2.04% | 6,570 |
09/02/2026 | 9.14 | 9.14 | 8.84 | 8.84 | -0.45% | 4,654 |
09/01/2026 | 8.57 | 9.25 | 8.57 | 8.88 | -0.78% | 31,143 |
08/31/2026 | 9.00 | 9.27 | 8.90 | 8.95 | -0.56% | 14,570 |
08/28/2026 | 9.00 | 9.28 | 9.00 | 9.00 | -0.11% | 3,639 |
08/27/2026 | 8.79 | 9.12 | 8.79 | 9.01 | -0.44% | 9,028 |
08/26/2026 | 9.09 | 9.15 | 8.92 | 9.05 | -0.33% | 7,709 |
08/25/2026 | 9.16 | 9.30 | 9.08 | 9.08 | -1.20% | 5,895 |
08/24/2026 | 9.32 | 9.32 | 9.17 | 9.19 | -0.43% | 2,293 |
08/21/2026 | 9.21 | 9.23 | 9.07 | 9.23 | 0.00% | 5,225 |
08/20/2026 | 9.27 | 9.27 | 9.11 | 9.23 | -1.91% | 6,384 |
08/19/2026 | 9.44 | 9.48 | 9.12 | 9.41 | -0.95% | 6,870 |
08/18/2026 | 9.50 | 9.65 | 9.21 | 9.50 | +0.11% | 12,987 |
08/17/2026 | 9.07 | 9.90 | 9.07 | 9.49 | +3.49% | 46,493 |
08/14/2026 | 9.14 | 9.27 | 8.68 | 9.17 | +1.78% | 8,113 |
08/13/2026 | 9.05 | 9.28 | 8.90 | 9.01 | -0.44% | 13,380 |
08/12/2026 | 9.18 | 9.18 | 8.78 | 9.05 | -1.42% | 9,312 |
08/12/2026 |
-$0.33 Earnings | |||||
08/11/2026 | 9.01 | 9.19 | 9.01 | 9.18 | -0.22% | 6,186 |
08/10/2026 | 8.80 | 9.25 | 8.80 | 9.20 | +0.33% | 6,551 |
08/07/2026 | 9.40 | 9.40 | 8.88 | 9.17 | -1.08% | 11,519 |
08/06/2026 | 9.11 | 9.62 | 9.02 | 9.27 | +1.76% | 34,314 |
08/05/2026 | 9.21 | 9.21 | 8.98 | 9.11 | +0.22% | 6,090 |
08/04/2026 | 9.17 | 9.24 | 8.98 | 9.09 | +0.44% | 20,544 |
08/03/2026 | 9.16 | 9.38 | 9.00 | 9.05 | -0.66% | 18,827 |
07/31/2026 | 9.00 | 9.16 | 8.89 | 9.11 | +0.33% | 11,432 |
07/30/2026 | 8.96 | 9.31 | 8.82 | 9.08 | -0.22% | 4,960 |
07/29/2026 | 9.23 | 9.23 | 9.00 | 9.10 | -0.55% | 12,139 |
07/28/2026 | 9.03 | 9.17 | 8.81 | 9.15 | +0.66% | 47,203 |
07/27/2026 | 8.65 | 9.19 | 8.44 | 9.09 | +5.09% | 37,613 |
07/24/2026 | 8.48 | 8.65 | 8.33 | 8.65 | +4.09% | 20,074 |
07/23/2026 | 8.61 | 8.99 | 8.31 | 8.31 | -2.00% | 51,570 |
07/22/2026 | 8.88 | 8.88 | 8.40 | 8.48 | -2.53% | 20,222 |
07/21/2026 | 8.51 | 8.99 | 8.51 | 8.70 | +1.52% | 11,895 |
07/20/2026 | 8.95 | 9.04 | 8.51 | 8.57 | -3.49% | 32,407 |
07/17/2026 | 9.01 | 9.07 | 8.55 | 8.88 | -1.66% | 55,717 |
07/16/2026 | 9.02 | 9.14 | 8.96 | 9.03 | -0.99% | 115,871 |
07/15/2026 | 9.19 | 9.19 | 8.98 | 9.12 | +1.00% | 75,121 |
07/14/2026 | 9.10 | 9.16 | 8.90 | 9.03 | -2.27% | 100,731 |
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 |