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
19th Sep 2025 (Fri) 0.7597 0.78 0.745 0.78 50,150
18th Sep 2025 (Thu) 0.749 0.7621 0.749 0.7634 11,493
17th Sep 2025 (Wed) 0.7701 0.7702 0.7521 0.7536 16,033
16th Sep 2025 (Tue) 0.7408 0.7778 0.7403 0.7657 24,982
15th Sep 2025 (Mon) 0.7401 0.7606 0.7352 0.7517 25,897
12th Sep 2025 (Fri) 0.7211 0.7495 0.7211 0.7366 16,158
11th Sep 2025 (Thu) 0.7198 0.75 0.7107 0.7297 105,542
10th Sep 2025 (Wed) 0.743 0.7555 0.72 0.7412 53,724
9th Sep 2025 (Tue) 0.725 0.80 0.725 0.75 700,508
8th Sep 2025 (Mon) 0.701 0.701 0.6801 0.6957 18,718
5th Sep 2025 (Fri) 0.7146 0.7175 0.6834 0.6998 24,490
4th Sep 2025 (Thu) 0.7242 0.7242 0.7002 0.718 6,387
3rd Sep 2025 (Wed) 0.7053 0.75 0.7053 0.7238 25,380
2nd Sep 2025 (Tue) 0.6869 0.71 0.6869 0.7047 12,154
1st Sep 2025 (Mon) 0.6715 0.7002 0.6709 0.7001 20,139
29th Aug 2025 (Fri) 0.6715 0.7002 0.6709 0.7001 20,139
28th Aug 2025 (Thu) 0.685 0.6881 0.6805 0.6905 11,787
27th Aug 2025 (Wed) 0.7022 0.7029 0.6802 0.6846 9,029
26th Aug 2025 (Tue) 0.6946 0.7001 0.6825 0.70 103,359
25th Aug 2025 (Mon) 0.6955 0.7045 0.6701 0.7001 18,540
22nd Aug 2025 (Fri) 0.6577 0.7039 0.6577 0.7031 8,098
21st Aug 2025 (Thu) 0.6613 0.6832 0.6504 0.67 26,252
20th Aug 2025 (Wed) 0.675 0.675 0.6406 0.6636 23,102
19th Aug 2025 (Tue) 0.7101 0.7101 0.68 0.6817 24,806
18th Aug 2025 (Mon) 0.7007 0.72 0.6974 0.707 9,827
15th Aug 2025 (Fri) 0.71 0.7188 0.6822 0.709 32,592
14th Aug 2025 (Thu) 0.6902 0.71 0.6803 0.7027 16,642
13th Aug 2025 (Wed) 0.6999 0.7201 0.695 0.7147 17,280
12th Aug 2025 (Tue) 0.659 0.7001 0.6584 0.70 44,584
11th Aug 2025 (Mon) 0.6645 0.68 0.6457 0.6802 33,912
8th Aug 2025 (Fri) 0.6445 0.70 0.6316 0.663 112,129
7th Aug 2025 (Thu) 0.6701 0.6722 0.6455 0.6554 27,049
6th Aug 2025 (Wed) 0.6801 0.6801 0.6601 0.6602 25,488
5th Aug 2025 (Tue) 0.6572 0.6743 0.65 0.6663 13,009
4th Aug 2025 (Mon) 0.641 0.6709 0.6402 0.6571 6,671
1st Aug 2025 (Fri) 0.6311 0.6563 0.6153 0.65 26,487
31st Jul 2025 (Thu) 0.6843 0.6843 0.63 0.6488 118,225
30th Jul 2025 (Wed) 0.691 0.6934 0.6801 0.693 6,787
29th Jul 2025 (Tue) 0.6811 0.7099 0.6721 0.70 24,764
28th Jul 2025 (Mon) 0.70 0.70 0.6813 0.682 6,328
25th Jul 2025 (Fri) 0.6805 0.6975 0.67 0.6967 16,200
24th Jul 2025 (Thu) 0.688 0.6936 0.681 0.6901 22,494
23rd Jul 2025 (Wed) 0.6871 0.6996 0.671 0.6895 13,988
22nd Jul 2025 (Tue) 0.6945 0.70 0.6633 0.70 36,002
FTSE 100 Latest
Value9,216.67
Change-11.44