Skip to main content
XLO logo

Xilio Therapeutics, Inc.

XLONASDAQHealthcareBiotechnology

$9.02Today:- (-)1Y +1089.97%

As of Oct 15, 2026 close

Market cap
$175.03M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$0.64$10.42
Volume (live)
-
Avg. volume (3M)
9.71K

Xilio Therapeutics (XLO) Historical Stock Prices

Analyze Xilio Therapeutics (XLO) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Xilio Therapeutics (XLO) Interactive Price Chart

Interactive historical price chart showing Xilio Therapeutics stock price movements and trends across multiple time periods.

Loading chart...

XLO Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
XLO historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 15, 20268.889.388.889.029.0210.37K
Oct 14, 20269.089.088.778.908.9012.42K
Oct 13, 20269.059.228.869.229.2218.14K
Oct 12, 20269.119.428.989.079.078.38K
Oct 9, 20268.949.168.829.059.055.53K
Oct 8, 20269.019.148.789.019.0120.79K
Oct 7, 20269.009.019.009.019.01885
Oct 6, 20269.109.328.819.009.006.20K
Oct 5, 20269.079.499.079.119.117.16K
Oct 2, 20268.899.078.899.019.017.40K
Oct 1, 20268.979.128.798.918.9112.88K
Sep 30, 20269.199.259.059.059.055.38K
Sep 29, 20269.579.578.948.948.943.11K
Sep 28, 20269.219.228.969.059.0511.13K
Sep 25, 20269.009.218.939.049.043.42K
Sep 24, 20268.939.098.939.009.0016.00K
Sep 23, 20269.039.048.948.948.941.28K
Sep 22, 20269.049.168.959.049.046.88K
Sep 21, 20268.969.188.969.029.027.13K
Sep 18, 20268.999.678.949.139.1322.94K
Sep 17, 20269.009.058.939.049.0414.46K
Sep 16, 20269.029.028.938.988.9811.53K
Sep 15, 20268.939.038.939.039.0317.35K
Sep 14, 20269.069.218.938.938.9310.26K
Sep 11, 20268.939.498.938.938.935.15K
Sep 10, 20268.959.008.938.938.9311.80K
Sep 9, 20268.919.008.808.978.978.98K
Sep 8, 20269.039.118.818.918.919.99K
Sep 4, 20269.239.238.819.009.007.64K
Sep 3, 20268.949.108.729.029.026.57K
Sep 2, 20269.149.148.848.848.844.65K
Sep 1, 20268.579.258.578.888.8831.14K
Aug 31, 20269.009.278.908.958.9514.57K
Aug 28, 20268.999.288.999.009.003.64K
Aug 27, 20268.799.128.799.019.019.03K
Aug 26, 20269.099.148.929.059.057.71K
Aug 25, 20269.169.309.089.089.085.89K
Aug 24, 20269.329.329.179.199.192.29K
Aug 21, 20269.219.239.079.239.235.22K
Aug 20, 20269.279.279.119.239.236.38K
Aug 19, 20269.449.489.129.419.416.87K
Aug 18, 20269.509.659.219.509.5012.99K
Aug 17, 20269.079.909.079.499.4946.49K
Aug 14, 20269.139.278.699.179.178.11K
Aug 13, 20269.059.288.909.019.0113.38K
Aug 12, 20269.189.188.789.059.059.31K
Aug 11, 20269.019.199.019.189.186.19K
Aug 10, 20268.809.258.809.209.206.55K
Aug 7, 20269.409.408.889.179.1711.52K
Aug 6, 20269.119.629.029.279.2734.31K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 15, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.