X4 Pharmaceuticals Inc. (XFOR)
0.26
-0.01 (-4.09%)
At close: Mar 28, 2025, 3:59 PM
0.26
0.61%
Pre-market: Mar 31, 2025, 05:52 AM EDT
X4 Pharmaceuticals Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 0.26 | 0.28 | 0.25 | 0.25 | -0.02 | -7.41% | 1,523,757 |
| Mar 27, 2025 | 0.27 | 0.28 | 0.26 | 0.27 | 0.00 | 0.00% | 1,313,300 |
| Mar 26, 2025 | 0.26 | 0.27 | 0.25 | 0.27 | 0.01 | 3.85% | 2,051,400 |
| Mar 25, 2025 | 0.28 | 0.29 | 0.24 | 0.26 | -0.04 | -13.33% | 4,678,400 |
| Mar 24, 2025 | 0.31 | 0.31 | 0.29 | 0.30 | -0.01 | -3.23% | 1,173,419 |
| Mar 21, 2025 | 0.30 | 0.32 | 0.30 | 0.31 | 0.01 | 3.33% | 1,301,346 |
| Mar 20, 2025 | 0.30 | 0.32 | 0.30 | 0.30 | 0.00 | 0.00% | 998,058 |
| Mar 19, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.01 | 3.45% | 1,080,304 |
| Mar 18, 2025 | 0.32 | 0.32 | 0.29 | 0.29 | -0.02 | -6.45% | 2,690,449 |
| Mar 17, 2025 | 0.33 | 0.34 | 0.31 | 0.31 | -0.03 | -8.82% | 1,457,600 |
| Mar 14, 2025 | 0.33 | 0.35 | 0.32 | 0.34 | 0.02 | 6.25% | 1,478,501 |
| Mar 13, 2025 | 0.34 | 0.35 | 0.32 | 0.32 | -0.02 | -5.88% | 800,900 |
| Mar 12, 2025 | 0.32 | 0.36 | 0.31 | 0.34 | 0.02 | 6.25% | 1,513,353 |
| Mar 11, 2025 | 0.31 | 0.33 | 0.30 | 0.32 | 0.02 | 6.67% | 1,893,333 |
| Mar 10, 2025 | 0.34 | 0.36 | 0.30 | 0.30 | -0.05 | -14.29% | 2,110,709 |
| Mar 7, 2025 | 0.38 | 0.38 | 0.35 | 0.35 | -0.03 | -7.89% | 1,931,333 |
| Mar 6, 2025 | 0.38 | 0.38 | 0.36 | 0.38 | 0.01 | 2.70% | 927,437 |
| Mar 5, 2025 | 0.37 | 0.38 | 0.35 | 0.37 | 0.00 | 0.00% | 1,602,200 |
| Mar 4, 2025 | 0.36 | 0.38 | 0.34 | 0.37 | 0.01 | 2.78% | 1,600,527 |
| Mar 3, 2025 | 0.41 | 0.42 | 0.36 | 0.36 | -0.04 | -10.00% | 1,283,400 |
| Feb 28, 2025 | 0.37 | 0.40 | 0.36 | 0.40 | 0.03 | 8.11% | 1,268,143 |
| Feb 27, 2025 | 0.40 | 0.42 | 0.36 | 0.37 | -0.04 | -9.76% | 1,773,400 |
| Feb 26, 2025 | 0.43 | 0.45 | 0.40 | 0.41 | -0.03 | -6.82% | 1,630,615 |
| Feb 25, 2025 | 0.45 | 0.46 | 0.42 | 0.44 | -0.01 | -2.22% | 1,018,600 |
| Feb 24, 2025 | 0.49 | 0.49 | 0.44 | 0.45 | -0.02 | -4.26% | 951,700 |
| Feb 21, 2025 | 0.49 | 0.49 | 0.47 | 0.47 | 0.00 | 0.00% | 962,130 |
| Feb 20, 2025 | 0.50 | 0.50 | 0.47 | 0.47 | -0.03 | -6.00% | 1,210,126 |
| Feb 19, 2025 | 0.51 | 0.52 | 0.50 | 0.50 | 0.00 | 0.00% | 1,828,601 |
| Feb 18, 2025 | 0.52 | 0.54 | 0.49 | 0.50 | -0.01 | -1.96% | 1,239,313 |
| Feb 14, 2025 | 0.50 | 0.51 | 0.49 | 0.51 | 0.01 | 2.00% | 890,600 |
| Feb 13, 2025 | 0.49 | 0.52 | 0.48 | 0.50 | 0.02 | 4.17% | 1,244,100 |
| Feb 12, 2025 | 0.46 | 0.49 | 0.46 | 0.48 | 0.01 | 2.13% | 1,440,500 |
| Feb 11, 2025 | 0.51 | 0.51 | 0.47 | 0.47 | -0.04 | -7.84% | 2,921,200 |
| Feb 10, 2025 | 0.53 | 0.54 | 0.50 | 0.51 | -0.02 | -3.77% | 2,366,143 |
| Feb 7, 2025 | 0.56 | 0.57 | 0.52 | 0.53 | -0.02 | -3.64% | 1,465,927 |
| Feb 6, 2025 | 0.50 | 0.60 | 0.50 | 0.55 | -0.07 | -11.29% | 4,894,936 |
| Feb 5, 2025 | 0.60 | 0.66 | 0.58 | 0.62 | 0.02 | 3.33% | 2,969,437 |
| Feb 4, 2025 | 0.58 | 0.64 | 0.56 | 0.60 | 0.00 | 0.00% | 2,520,330 |
| Feb 3, 2025 | 0.65 | 0.67 | 0.60 | 0.60 | -0.10 | -14.29% | 3,765,504 |
| Jan 31, 2025 | 0.63 | 0.81 | 0.62 | 0.70 | 0.04 | 6.06% | 16,832,046 |
| Jan 30, 2025 | 0.81 | 0.81 | 0.63 | 0.66 | -0.08 | -10.81% | 39,967,241 |
| Jan 29, 2025 | 0.49 | 0.80 | 0.46 | 0.74 | 0.26 | 54.17% | 42,500,231 |
| Jan 28, 2025 | 0.49 | 0.52 | 0.47 | 0.48 | -0.01 | -2.04% | 1,139,700 |
| Jan 27, 2025 | 0.43 | 0.50 | 0.43 | 0.49 | 0.01 | 2.08% | 2,339,000 |
| Jan 24, 2025 | 0.52 | 0.52 | 0.45 | 0.48 | -0.04 | -7.69% | 4,262,011 |
| Jan 23, 2025 | 0.49 | 0.54 | 0.49 | 0.52 | 0.03 | 6.12% | 1,111,109 |
| Jan 22, 2025 | 0.49 | 0.51 | 0.48 | 0.49 | 0.00 | 0.00% | 1,177,518 |
| Jan 21, 2025 | 0.50 | 0.53 | 0.47 | 0.49 | -0.02 | -3.92% | 1,706,559 |
| Jan 17, 2025 | 0.48 | 0.54 | 0.46 | 0.51 | 0.05 | 10.87% | 1,678,303 |
| Jan 16, 2025 | 0.46 | 0.48 | 0.42 | 0.46 | 0.00 | 0.00% | 2,464,203 |