0.7031
price up icon4.94%   0.0331
 
loading

Xilio Therapeutics Inc Stock (XLO) Price History

The historical daily chart and data for Xilio Therapeutics Inc stock (XLO), show that the latest closing stock price as of August 22, 2025, is $0.7031.
  • Xilio Therapeutics Inc all-time high stock price is $27.95, occurred on November 16, 2021.
  • The lowest Xilio Therapeutics Inc stock price recorded was $0.49 on December 20, 2023. Since then, Xilio Therapeutics Inc's stock price has risen over 43.49% to $0.7031 now.
  • The 52-week high stock price for XLO is $1.70, representing a 141.79% increase from the current share price, occurred on February 12, 2025.
  • The 52-week low stock price for XLO is $0.615, indicating a -12.53% decrease from the current share price, occurred on August 01, 2025.
  • The closing price of Xilio Therapeutics Inc (XLO) stock in the beginning of 2024 was $16.01. The stock closed the year at $2.69, a loss of over -83.20% for the year.
The table below shows more information about XLO historical price data:
Date High Low High - Low Volume % Change
Aug 22, 2025 $0.71 $0.656 $0.054 361,505.0 +4.94%
Aug 21, 2025 $0.6832 $0.6502 $0.033 246,930.0 +0.96%
Aug 20, 2025 $0.68 $0.6406 $0.0394 487,366.0 -2.66%
Aug 19, 2025 $0.7272 $0.68 $0.0472 325,535.0 -3.58%
Aug 18, 2025 $0.73 $0.6906 $0.0394 232,305.0 -0.28%
Aug 15, 2025 $0.72 $0.6802 $0.0398 472,081.0 +0.90%
Aug 14, 2025 $0.71 $0.6713 $0.0387 415,574.0 -1.68%
Aug 13, 2025 $0.7249 $0.69 $0.0349 329,092.0 +2.10%
Aug 12, 2025 $0.7003 $0.6583 $0.042 743,817.0 +2.91%
Aug 11, 2025 $0.6922 $0.6452 $0.047 723,043.0 +2.59%
Aug 08, 2025 $0.70 $0.63 $0.07 611,500.0 +1.16%
Aug 07, 2025 $0.677 $0.6455 $0.0315 500,678.0 -0.73%
Aug 06, 2025 $0.70 $0.66 $0.04 285,533.0 -0.92%
Aug 05, 2025 $0.6779 $0.65 $0.0279 104,053.0 +1.40%
Aug 04, 2025 $0.672 $0.6368 $0.0352 179,586.0 +1.09%
Aug 01, 2025 $0.6568 $0.615 $0.0418 663,502.0 +0.18%
Jul 31, 2025 $0.69 $0.63 $0.06 1,165,992.0 -6.38%
Jul 30, 2025 $0.70 $0.6769 $0.0231 296,094.0 -1.00%
Jul 29, 2025 $0.7099 $0.6721 $0.0378 310,705.0 +2.64%
Jul 28, 2025 $0.719 $0.6813 $0.0377 111,279.0 -2.11%
Jul 25, 2025 $0.6975 $0.67 $0.0275 172,995.0 +0.96%
Jul 24, 2025 $0.6962 $0.6801 $0.0161 326,566.0 +0.09%

Xilio Therapeutics Inc Stock (XLO) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Xilio Therapeutics Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of XLO shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Xilio Therapeutics Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

Xilio Therapeutics Inc Stock (XLO) Price History 2025

Month High Low High - Low Volume % Change
Aug, 2025 $0.73 $0.615 $0.115 7,043,605.0 +8.37%
Jul, 2025 $0.7535 $0.63 $0.1235 7,399,745.0 -4.57%
Jun, 2025 $0.782 $0.64 $0.142 17,150,260.0 -36.46%
May, 2025 $1.18 $0.6597 $0.5203 49,010,852.0 +39.74%
Apr, 2025 $0.86 $0.62 $0.24 4,170,152.0 +5.70%
Mar, 2025 $0.9799 $0.69 $0.2899 9,097,559.0 -20.04%
Feb, 2025 $1.70 $0.63 $1.07 215,896,259.0 +28.51%
Jan, 2025 $1.28 $0.67 $0.6099 8,272,975.0 -26.18%

Xilio Therapeutics Inc Stock (XLO) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $1.28 $0.8235 $0.4565 16,489,457.0 -11.01%
Nov, 2024 $1.54 $0.81 $0.73 5,367,781.0 -14.17%
Oct, 2024 $1.40 $0.7113 $0.6887 6,892,841.0 +61.23%
Sep, 2024 $0.9009 $0.7218 $0.1791 3,854,091.0 -8.18%
Aug, 2024 $0.95 $0.681 $0.269 2,701,252.0 -9.68%
Jul, 2024 $1.03 $0.86 $0.17 2,531,235.0 +0.24%
Jun, 2024 $1.14 $0.8522 $0.2878 9,579,826.0 -12.27%
May, 2024 $1.32 $0.8366 $0.4834 4,639,139.0 +3.85%
Apr, 2024 $1.63 $0.951 $0.679 34,868,869.0 -3.70%
Mar, 2024 $1.93 $0.58 $1.35 37,477,869.0 +52.33%
Feb, 2024 $0.7787 $0.5001 $0.2786 2,953,782.0 +9.08%
Jan, 2024 $0.9499 $0.55 $0.3999 7,234,396.0 +18.18%

Xilio Therapeutics Inc Stock (XLO) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $1.09 $0.49 $0.60 2,430,778.0 -38.90%
Nov, 2023 $2.89 $0.85 $2.04 770,897.0 -58.90%
Oct, 2023 $2.34 $1.66 $0.68 305,526.0 +3.79%
Sep, 2023 $2.94 $1.98 $0.965 364,759.0 -26.48%
Aug, 2023 $2.90 $2.40 $0.50 134,764.0 +0.35%
Jul, 2023 $2.94 $2.46 $0.4779 187,568.0 +9.16%
Jun, 2023 $3.25 $2.26 $0.9899 526,114.0 -14.10%
May, 2023 $3.30 $2.92 $0.38 201,307.0 -7.58%
Apr, 2023 $3.67 $2.89 $0.7811 672,147.0 +4.10%
Mar, 2023 $3.71 $2.65 $1.06 601,743.0 -12.19%
Feb, 2023 $3.99 $2.85 $1.14 589,325.0 -1.10%
Jan, 2023 $4.92 $2.49 $2.43 1,949,584.0 +35.69%
$24.65
price up icon 0.94%
$85.04
price down icon 1.72%
$26.20
price up icon 0.73%
$110.88
price up icon 0.10%
$131.88
price down icon 0.54%
biotechnology ONC
$313.67
price down icon 0.10%
Cap:     |  Volume (24h):