X4 Pharmaceuticals Inc (XFOR) Historical Stock Data
0.34 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, XFOR is down -0.23% a day on average. There have been 15 days where X4 Pharmaceuticals Inc closed green and 15 days where XFOR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 0.36 | 0.34 | ↓$0.02 (-6.71%) | 0.31 | 0.36 | 3.22M |
| 2024-11-19 | 0.37 | 0.37 | ↓$0.00 (-0.54%) | 0.36 | 0.38 | 4.80M |
| 2024-11-18 | 0.37 | 0.37 | ↑$0.00 (0.93%) | 0.36 | 0.39 | 3.04M |
| 2024-11-15 | 0.41 | 0.40 | ↓$0.01 (-1.56%) | 0.36 | 0.41 | 3.83M |
| 2024-11-14 | 0.31 | 0.41 | ↑$0.10 (34.38%) | 0.31 | 0.49 | 51.01M |
| 2024-11-13 | 0.50 | 0.28 | ↓$0.22 (-44.54%) | 0.26 | 0.52 | 17.78M |
| 2024-11-12 | 0.67 | 0.59 | ↓$0.08 (-11.63%) | 0.59 | 0.68 | 2.23M |
| 2024-11-11 | 0.62 | 0.66 | ↑$0.04 (6.97%) | 0.62 | 0.67 | 1.55M |
| 2024-11-08 | 0.61 | 0.62 | ↑$0.00 (0.68%) | 0.60 | 0.64 | 1M |
| 2024-11-07 | 0.58 | 0.62 | ↑$0.03 (5.98%) | 0.58 | 0.65 | 1.49M |
| 2024-11-06 | 0.58 | 0.58 | ↓$0.00 (-0.36%) | 0.53 | 0.61 | 2.17M |
| 2024-11-05 | 0.50 | 0.56 | ↑$0.06 (11.24%) | 0.50 | 0.56 | 1.48M |
| 2024-11-04 | 0.52 | 0.53 | ↑$0.01 (2.45%) | 0.51 | 0.54 | 0.99M |
| 2024-11-01 | 0.50 | 0.52 | ↑$0.02 (3.30%) | 0.50 | 0.54 | 1M |
| 2024-10-31 | 0.55 | 0.50 | ↓$0.05 (-8.27%) | 0.50 | 0.55 | 1.38M |
| 2024-10-30 | 0.50 | 0.52 | ↑$0.02 (4.64%) | 0.50 | 0.55 | 2.76M |
| 2024-10-29 | 0.50 | 0.50 | ↓$0.00 (-0.48%) | 0.50 | 0.52 | 1.49M |
| 2024-10-28 | 0.49 | 0.50 | ↑$0.01 (2.04%) | 0.49 | 0.50 | 1.26M |
| 2024-10-25 | 0.48 | 0.49 | ↑$0.01 (1.04%) | 0.48 | 0.50 | 858.59K |
| 2024-10-24 | 0.50 | 0.48 | ↓$0.02 (-3.29%) | 0.48 | 0.51 | 791.26K |
| 2024-10-23 | 0.51 | 0.50 | ↓$0.00 (-0.30%) | 0.49 | 0.52 | 1.04M |
| 2024-10-22 | 0.49 | 0.51 | ↑$0.02 (3.10%) | 0.48 | 0.51 | 834.99K |
| 2024-10-21 | 0.52 | 0.50 | ↓$0.02 (-4.62%) | 0.49 | 0.53 | 1.38M |
| 2024-10-18 | 0.50 | 0.52 | ↑$0.02 (3.82%) | 0.48 | 0.53 | 1.17M |
| 2024-10-17 | 0.54 | 0.50 | ↓$0.04 (-7.52%) | 0.50 | 0.54 | 1.42M |
| 2024-10-16 | 0.56 | 0.53 | ↓$0.03 (-4.82%) | 0.52 | 0.58 | 1.74M |
| 2024-10-15 | 0.56 | 0.56 | ↓$0.00 (-0.57%) | 0.54 | 0.58 | 0.95M |
| 2024-10-14 | 0.51 | 0.56 | ↑$0.04 (8.39%) | 0.51 | 0.56 | 846.32K |
| 2024-10-11 | 0.51 | 0.51 | ↑$0.00 (0.12%) | 0.50 | 0.52 | 1.91M |
| 2024-10-10 | 0.53 | 0.52 | ↓$0.00 (-0.80%) | 0.47 | 0.54 | 1.86M |
Create an account or log in to view more rows.
$XFOR Games being played here.
$XFOR who loaded up??
$XFOR just go up
$XFOR If options never existed
what do you think this stock would be trading at?
$XFOR good place to average up
$XFOR let’s gooooo
$XFOR When in doubt
zoom out. ??
$XFOR nice gap
$XFOR C'mon
do a spike!!
$XFOR hello
please hold.