X4 Pharmaceuticals Inc.
0.48
0.02 (5.31%)
At close: Jan 15, 2025, 11:09 AM

XFOR Stock Price History

Date Open High Low Close Change % Change Volume
Jan 14, 2025 0.57 0.57 0.46 0.46 -0.11 -19.30% 3,822,759
Jan 13, 2025 0.60 0.60 0.50 0.57 0.00 0.00% 11,347,300
Jan 10, 2025 0.64 0.66 0.57 0.57 -0.07 -10.94% 1,618,700
Jan 8, 2025 0.70 0.71 0.61 0.64 -0.06 -8.57% 1,943,400
Jan 7, 2025 0.73 0.77 0.70 0.70 -0.04 -5.41% 1,140,706
Jan 6, 2025 0.74 0.77 0.68 0.74 0.00 0.00% 2,907,700
Jan 3, 2025 0.78 0.79 0.72 0.74 -0.01 -1.33% 2,138,445
Jan 2, 2025 0.73 0.81 0.73 0.75 0.02 2.74% 1,367,261
Dec 31, 2024 0.85 0.89 0.73 0.73 -0.08 -9.88% 1,669,421
Dec 30, 2024 0.81 0.86 0.73 0.81 0.01 1.25% 2,215,900
Dec 27, 2024 0.79 0.86 0.77 0.80 -0.01 -1.23% 2,931,970
Dec 26, 2024 0.60 0.84 0.60 0.81 0.23 39.66% 7,741,435
Dec 24, 2024 0.58 0.62 0.53 0.58 0.00 0.00% 1,809,039
Dec 23, 2024 0.62 0.65 0.57 0.58 -0.03 -4.92% 1,430,589
Dec 20, 2024 0.59 0.68 0.57 0.61 0.00 0.00% 3,325,632
Dec 19, 2024 0.65 0.68 0.60 0.61 -0.03 -4.69% 1,569,900
Dec 18, 2024 0.72 0.83 0.62 0.64 -0.10 -13.51% 2,526,341
Dec 17, 2024 0.66 0.76 0.66 0.74 0.10 15.62% 3,399,300
Dec 16, 2024 0.69 0.78 0.64 0.64 -0.03 -4.48% 2,517,439
Dec 13, 2024 0.60 0.75 0.60 0.67 0.07 11.67% 3,674,602
Dec 12, 2024 0.80 0.83 0.58 0.60 -0.16 -21.05% 4,699,400
Dec 11, 2024 0.68 0.88 0.61 0.76 0.09 13.43% 10,739,013
Dec 10, 2024 0.55 0.72 0.51 0.67 0.14 26.42% 13,927,700
Dec 9, 2024 0.43 0.54 0.40 0.53 0.13 32.50% 6,814,700
Dec 6, 2024 0.39 0.42 0.38 0.40 0.01 2.56% 1,541,476
Dec 5, 2024 0.38 0.39 0.37 0.39 0.01 2.63% 809,349
Dec 4, 2024 0.37 0.40 0.37 0.38 0.01 2.70% 1,736,818
Dec 3, 2024 0.38 0.39 0.35 0.37 0.00 0.00% 1,013,829
Dec 2, 2024 0.39 0.40 0.36 0.37 -0.02 -5.13% 2,013,736
Nov 29, 2024 0.38 0.40 0.37 0.39 0.00 0.00% 667,000
Nov 27, 2024 0.36 0.39 0.35 0.39 0.04 11.43% 1,587,712
Nov 26, 2024 0.33 0.36 0.33 0.35 0.01 2.94% 1,204,417
Nov 25, 2024 0.34 0.36 0.33 0.34 0.00 0.00% 1,340,233
Nov 22, 2024 0.37 0.37 0.33 0.34 -0.03 -8.11% 2,603,500
Nov 21, 2024 0.34 0.37 0.33 0.37 0.03 8.82% 1,643,000
Nov 20, 2024 0.36 0.36 0.31 0.34 -0.03 -8.11% 3,221,727
Nov 19, 2024 0.37 0.38 0.36 0.37 0.00 0.00% 4,812,600
Nov 18, 2024 0.37 0.39 0.36 0.37 -0.03 -7.50% 3,051,531
Nov 15, 2024 0.41 0.41 0.36 0.40 -0.01 -2.44% 3,928,616
Nov 14, 2024 0.31 0.49 0.30 0.41 0.13 46.43% 51,460,300
Nov 13, 2024 0.52 0.52 0.26 0.28 -0.31 -52.54% 18,537,642
Nov 12, 2024 0.67 0.68 0.59 0.59 -0.07 -10.61% 2,250,910
Nov 11, 2024 0.62 0.67 0.62 0.66 0.04 6.45% 1,579,800
Nov 8, 2024 0.61 0.64 0.60 0.62 0.00 0.00% 1,005,600
Nov 7, 2024 0.58 0.65 0.58 0.62 0.04 6.90% 1,546,800
Nov 6, 2024 0.58 0.61 0.53 0.58 0.02 3.57% 2,183,713
Nov 5, 2024 0.50 0.56 0.50 0.56 0.03 5.66% 1,479,471
Nov 4, 2024 0.52 0.54 0.51 0.53 0.01 1.92% 1,001,527
Nov 1, 2024 0.50 0.54 0.50 0.52 0.02 4.00% 1,010,000
Oct 31, 2024 0.55 0.55 0.50 0.50 -0.02 -3.85% 1,390,673

Create Price Alert on XFOR

Your price alert will notify you when the stock price is above 0.48.

Add to Watchlist