Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Xilio Therapeut (XLO.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 0.7351 0.7353 0.7195 0.722 9,506
17th Jul 2025 (Thu) 0.7365 0.7511 0.724 0.725 63,754
16th Jul 2025 (Wed) 0.7175 0.7371 0.7101 0.7304 8,561
15th Jul 2025 (Tue) 0.725 0.7306 0.71 0.7131 6,457
14th Jul 2025 (Mon) 0.721 0.7396 0.715 0.7396 2,736
11th Jul 2025 (Fri) 0.721 0.7433 0.714 0.7341 9,041
10th Jul 2025 (Thu) 0.7308 0.7441 0.714 0.7439 25,017
9th Jul 2025 (Wed) 0.7166 0.7429 0.7121 0.7345 39,717
8th Jul 2025 (Tue) 0.7051 0.7146 0.695 0.7102 36,675
7th Jul 2025 (Mon) 0.6931 0.70 0.685 0.6993 22,036
4th Jul 2025 (Fri) 0.69 0.70 0.68 0.698 8,108
3rd Jul 2025 (Thu) 0.69 0.70 0.68 0.698 8,108
2nd Jul 2025 (Wed) 0.6859 0.6992 0.6859 0.693 6,833
1st Jul 2025 (Tue) 0.67 0.70 0.665 0.693 28,179
30th Jun 2025 (Mon) 0.667 0.6794 0.6551 0.6799 21,369
27th Jun 2025 (Fri) 0.6717 0.6839 0.661 0.6753 14,209
26th Jun 2025 (Thu) 0.6702 0.6824 0.67 0.6795 23,036
25th Jun 2025 (Wed) 0.6701 0.683 0.66 0.6824 30,996
24th Jun 2025 (Tue) 0.6716 0.672 0.6517 0.6604 30,658
23rd Jun 2025 (Mon) 0.689 0.689 0.6622 0.67 24,930
20th Jun 2025 (Fri) 0.69 0.692 0.6657 0.6885 35,219
19th Jun 2025 (Thu) 0.6811 0.6844 0.6611 0.6606 33,453
18th Jun 2025 (Wed) 0.6811 0.6844 0.6611 0.6606 33,453
17th Jun 2025 (Tue) 0.667 0.699 0.656 0.6651 49,833
16th Jun 2025 (Mon) 0.6689 0.69 0.6515 0.686 25,499
13th Jun 2025 (Fri) 0.675 0.6763 0.66 0.6624 94,420
12th Jun 2025 (Thu) 0.6812 0.6865 0.6705 0.6836 42,199
11th Jun 2025 (Wed) 0.6912 0.70 0.6815 0.693 16,240
10th Jun 2025 (Tue) 0.6922 0.6999 0.6751 0.70 26,091
9th Jun 2025 (Mon) 0.7077 0.7083 0.6862 0.70 27,805
6th Jun 2025 (Fri) 0.6947 0.7291 0.6721 0.70 74,303
5th Jun 2025 (Thu) 0.662 0.6738 0.6411 0.6783 18,316
4th Jun 2025 (Wed) 0.6839 0.6839 0.6514 0.6659 47,079
3rd Jun 2025 (Tue) 0.70 0.70 0.6511 0.6759 102,967
2nd Jun 2025 (Mon) 0.74 0.782 0.6854 0.7001 554,752
30th May 2025 (Fri) 1.03 1.14 0.9897 1.07 148,396
29th May 2025 (Thu) 0.94 0.9663 0.9116 0.9639 18,004
28th May 2025 (Wed) 0.8944 0.95 0.8944 0.921 35,548
27th May 2025 (Tue) 0.87 0.90 0.86 0.90 49,142
26th May 2025 (Mon) 0.8838 0.8838 0.8838 0.8838 0
24th May 2025 (Sat) 0.8793 0.89 0.87 0.8838 10,529
23rd May 2025 (Fri) 0.8793 0.89 0.87 0.89 10,529
22nd May 2025 (Thu) 0.83 0.91 0.82 0.895 35,439
21st May 2025 (Wed) 0.887 0.899 0.831 0.831 67,408
20th May 2025 (Tue) 0.8899 0.927 0.8799 0.905 30,375
19th May 2025 (Mon) 0.862 0.9099 0.83 0.8952 27,445
FTSE 100 Latest
Value8,992.12
Change19.48