X4 Pharmaceuticals Inc (XFOR) Historical Stock Data

0.70 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, XFOR is up 1.64% 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
2025-01-07	0.73	0.70	↓$0.03 (-4.11%)	0.70	0.77	1.12M
2025-01-06	0.74	0.74	↓$0.00 (-0.28%)	0.68	0.77	2.87M
2025-01-03	0.78	0.74	↓$0.04 (-4.61%)	0.72	0.79	2.13M
2025-01-02	0.73	0.75	↑$0.02 (2.33%)	0.73	0.81	1.36M
2024-12-31	0.85	0.73	↓$0.11 (-13.29%)	0.73	0.89	1.65M
2024-12-30	0.81	0.81	↓$0.00 (-0.23%)	0.73	0.86	2.21M
2024-12-27	0.79	0.80	↑$0.02 (2.30%)	0.77	0.86	2.92M
2024-12-26	0.60	0.81	↑$0.20 (33.95%)	0.60	0.84	7.71M
2024-12-24	0.58	0.58	↓$0.00 (-0.46%)	0.53	0.62	1.81M
2024-12-23	0.62	0.58	↓$0.04 (-6.90%)	0.58	0.65	1.43M
2024-12-20	0.59	0.61	↑$0.02 (3.61%)	0.57	0.68	3.33M
2024-12-19	0.65	0.61	↓$0.05 (-6.90%)	0.60	0.68	1.56M
2024-12-18	0.72	0.64	↓$0.08 (-10.97%)	0.62	0.83	2.50M
2024-12-17	0.66	0.74	↑$0.08 (11.92%)	0.66	0.75	3.35M
2024-12-16	0.68	0.65	↓$0.04 (-5.54%)	0.65	0.78	2.49M
2024-12-13	0.60	0.67	↑$0.07 (11.70%)	0.60	0.75	3.66M
2024-12-12	0.80	0.60	↓$0.20 (-24.94%)	0.58	0.83	4.66M
2024-12-11	0.68	0.76	↑$0.08 (12.20%)	0.61	0.88	10.67M
2024-12-10	0.55	0.67	↑$0.12 (21.73%)	0.51	0.72	13.90M
2024-12-09	0.43	0.53	↑$0.10 (22.77%)	0.40	0.54	6.75M
2024-12-06	0.39	0.40	↑$0.01 (3.47%)	0.38	0.42	1.53M
2024-12-05	0.38	0.39	↑$0.01 (1.49%)	0.37	0.39	804.56K
2024-12-04	0.37	0.38	↑$0.01 (4.00%)	0.37	0.40	1.71M
2024-12-03	0.39	0.37	↓$0.02 (-3.95%)	0.35	0.39	0.99M
2024-12-02	0.39	0.37	↓$0.02 (-5.60%)	0.36	0.40	1.96M
2024-11-29	0.38	0.39	↑$0.01 (3.56%)	0.37	0.40	647.53K
2024-11-27	0.36	0.39	↑$0.03 (6.92%)	0.35	0.39	1.52M
2024-11-26	0.33	0.35	↑$0.02 (5.61%)	0.33	0.36	1.18M
2024-11-25	0.34	0.34	↓$0.01 (-2.61%)	0.33	0.36	1.30M
2024-11-22	0.37	0.34	↓$0.03 (-8.08%)	0.33	0.37	2.59M