X4 Pharmaceuticals, Inc. (XFOR)

X4 Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	0.36	0.36	0.31	0.34	0.34	-7.50%	3,221,727
Nov 19, 2024	0.37	0.38	0.36	0.37	0.37	-0.57%	4,812,574
Nov 18, 2024	0.37	0.39	0.36	0.37	0.37	-8.28%	3,051,531
Nov 15, 2024	0.41	0.41	0.36	0.40	0.40	-1.59%	3,928,616
Nov 14, 2024	0.31	0.49	0.31	0.41	0.41	47.85%	51,460,253
Nov 13, 2024	0.52	0.52	0.26	0.28	0.28	-53.17%	18,537,642
Nov 12, 2024	0.67	0.68	0.59	0.59	0.59	-10.72%	2,250,910
Nov 11, 2024	0.62	0.67	0.62	0.66	0.66	7.40%	1,579,754
Nov 8, 2024	0.61	0.64	0.60	0.62	0.62	0.13%	1,005,558
Nov 7, 2024	0.58	0.65	0.58	0.62	0.62	6.53%	1,546,760
Nov 6, 2024	0.58	0.61	0.53	0.58	0.58	4.08%	2,183,713
Nov 5, 2024	0.50	0.56	0.50	0.56	0.56	4.61%	1,479,471
Nov 4, 2024	0.52	0.54	0.51	0.53	0.53	2.45%	1,001,527
Nov 1, 2024	0.50	0.54	0.50	0.52	0.52	3.76%	1,009,965
Oct 31, 2024	0.55	0.55	0.50	0.50	0.50	-3.62%	1,390,673
Oct 30, 2024	0.50	0.55	0.50	0.52	0.52	4.32%	2,790,466
Oct 29, 2024	0.50	0.52	0.50	0.50	0.50	-0.50%	1,492,846
Oct 28, 2024	0.49	0.51	0.49	0.50	0.50	2.88%	1,258,244
Oct 25, 2024	0.48	0.50	0.48	0.49	0.49	0.31%	870,110
Oct 24, 2024	0.50	0.51	0.48	0.48	0.48	-3.95%	805,260
Oct 23, 2024	0.51	0.52	0.49	0.50	0.50	-0.16%	1,051,104
Oct 22, 2024	0.49	0.51	0.48	0.51	0.51	1.85%	834,991
Oct 21, 2024	0.52	0.53	0.49	0.50	0.50	-4.52%	1,452,282
Oct 18, 2024	0.50	0.53	0.48	0.52	0.52	4.59%	1,176,915
Oct 17, 2024	0.54	0.54	0.50	0.50	0.50	-6.81%	1,423,486
Oct 16, 2024	0.56	0.58	0.52	0.53	0.53	-4.27%	1,780,960
Oct 15, 2024	0.56	0.58	0.54	0.56	0.56	-0.20%	1,046,379
Oct 14, 2024	0.51	0.56	0.51	0.56	0.56	9.03%	847,306
Oct 11, 2024	0.51	0.52	0.50	0.51	0.51	-2.33%	1,915,474
Oct 10, 2024	0.53	0.54	0.47	0.52	0.52	-1.34%	1,862,446
Oct 9, 2024	0.55	0.56	0.53	0.53	0.53	-1.85%	996,945
Oct 8, 2024	0.54	0.56	0.51	0.54	0.54	2.33%	2,101,609
Oct 7, 2024	0.64	0.64	0.51	0.53	0.53	-14.89%	3,228,754
Oct 4, 2024	0.64	0.65	0.62	0.62	0.62	-1.35%	942,433
Oct 3, 2024	0.62	0.65	0.61	0.63	0.63	3.33%	760,792
Oct 2, 2024	0.64	0.64	0.60	0.61	0.61	-4.06%	955,341
Oct 1, 2024	0.66	0.68	0.63	0.64	0.64	-5.09%	481,253
Sep 30, 2024	0.66	0.68	0.66	0.67	0.67	2.18%	266,407
Sep 27, 2024	0.68	0.68	0.65	0.66	0.66	-0.76%	687,327
Sep 26, 2024	0.66	0.68	0.65	0.66	0.66	2.61%	680,929
Sep 25, 2024	0.73	0.73	0.64	0.64	0.64	-10.13%	978,448
Sep 24, 2024	0.71	0.73	0.70	0.72	0.72	1.36%	563,203
Sep 23, 2024	0.70	0.72	0.68	0.71	0.71	-0.13%	689,816
Sep 20, 2024	0.71	0.71	0.67	0.71	0.71	-0.08%	1,834,847
Sep 19, 2024	0.71	0.73	0.70	0.71	0.71	0.63%	692,779
Sep 18, 2024	0.69	0.72	0.69	0.70	0.70	0.06%	614,362
Sep 17, 2024	0.67	0.71	0.66	0.70	0.70	6.08%	669,970
Sep 16, 2024	0.70	0.74	0.64	0.66	0.66	-6.69%	995,058
Sep 13, 2024	0.69	0.71	0.67	0.71	0.71	4.72%	805,336
Sep 12, 2024	0.69	0.69	0.66	0.68	0.68	-1.42%	543,424
Sep 11, 2024	0.67	0.69	0.66	0.69	0.69	-0.32%	396,865
Sep 10, 2024	0.67	0.70	0.66	0.69	0.69	3.78%	522,005
Sep 9, 2024	0.65	0.67	0.61	0.66	0.66	2.06%	692,394
Sep 6, 2024	0.67	0.69	0.63	0.65	0.65	-3.51%	633,522
Sep 5, 2024	0.69	0.69	0.65	0.68	0.68	-1.27%	386,881
Sep 4, 2024	0.67	0.69	0.65	0.68	0.68	3.72%	812,991
Sep 3, 2024	0.70	0.73	0.64	0.66	0.66	-5.80%	930,122
Aug 30, 2024	0.70	0.71	0.67	0.70	0.70	1.04%	733,262
Aug 29, 2024	0.69	0.73	0.68	0.69	0.69	0.41%	539,111
Aug 28, 2024	0.69	0.70	0.68	0.69	0.69	-1.43%	569,245
Aug 27, 2024	0.73	0.74	0.70	0.70	0.70	-4.11%	960,044
Aug 26, 2024	0.75	0.76	0.73	0.73	0.73	-2.67%	660,251
Aug 23, 2024	0.76	0.79	0.75	0.75	0.75	-1.34%	1,381,346
Aug 22, 2024	0.77	0.78	0.73	0.76	0.76	-1.88%	420,797
Aug 21, 2024	0.73	0.78	0.71	0.77	0.77	4.96%	809,827
Aug 20, 2024	0.69	0.75	0.69	0.74	0.74	4.27%	1,551,016
Aug 19, 2024	0.68	0.72	0.67	0.71	0.71	1.90%	1,003,347
Aug 16, 2024	0.64	0.70	0.63	0.69	0.69	9.88%	1,578,094
Aug 15, 2024	0.63	0.64	0.61	0.63	0.63	3.08%	1,256,735
Aug 14, 2024	0.62	0.63	0.58	0.61	0.61	1.39%	963,525
Aug 13, 2024	0.64	0.64	0.60	0.61	0.61	-4.86%	1,012,879
Aug 12, 2024	0.64	0.66	0.62	0.64	0.64	0.94%	977,695
Aug 9, 2024	0.66	0.66	0.62	0.63	0.63	-3.30%	645,629
Aug 8, 2024	0.70	0.70	0.63	0.65	0.65	3.23%	2,399,842
Aug 7, 2024	0.68	0.69	0.62	0.63	0.63	-0.66%	1,287,938
Aug 6, 2024	0.64	0.66	0.62	0.64	0.64	4.10%	1,250,632
Aug 5, 2024	0.63	0.66	0.60	0.61	0.61	-11.47%	1,984,606
Aug 2, 2024	0.74	0.76	0.68	0.69	0.69	-11.16%	1,970,135
Aug 1, 2024	0.78	0.82	0.75	0.78	0.78	-3.01%	1,342,653
Jul 31, 2024	0.82	0.83	0.78	0.80	0.80	-4.75%	950,444
Jul 30, 2024	0.87	0.87	0.80	0.84	0.84	-2.92%	2,058,995
Jul 29, 2024	0.86	0.87	0.83	0.87	0.87	0.38%	1,546,489
Jul 26, 2024	0.89	0.89	0.83	0.86	0.86	-0.32%	1,067,831
Jul 25, 2024	0.84	0.90	0.82	0.86	0.86	3.98%	1,227,710
Jul 24, 2024	0.83	0.87	0.81	0.83	0.83	0.79%	1,683,955
Jul 23, 2024	0.78	0.85	0.77	0.83	0.83	3.54%	1,998,594
Jul 22, 2024	0.74	0.80	0.73	0.80	0.80	5.01%	1,334,397
Jul 19, 2024	0.76	0.76	0.73	0.76	0.76	1.47%	978,691
Jul 18, 2024	0.75	0.77	0.72	0.75	0.75	0.71%	879,452
Jul 17, 2024	0.76	0.78	0.72	0.74	0.74	-2.19%	1,543,416
Jul 16, 2024	0.72	0.80	0.72	0.76	0.76	7.09%	2,588,654
Jul 15, 2024	0.69	0.72	0.68	0.71	0.71	0.98%	1,353,327
Jul 12, 2024	0.69	0.76	0.68	0.70	0.70	1.55%	3,538,676
Jul 11, 2024	0.62	0.70	0.61	0.69	0.69	12.61%	2,952,411
Jul 10, 2024	0.61	0.64	0.58	0.61	0.61	3.37%	2,320,533
Jul 9, 2024	0.58	0.62	0.56	0.59	0.59	2.18%	1,858,707
Jul 8, 2024	0.57	0.62	0.56	0.58	0.58	5.90%	4,193,278
Jul 5, 2024	0.58	0.58	0.54	0.55	0.55	-2.76%	2,196,869
Jul 3, 2024	0.57	0.61	0.54	0.56	0.56	3.71%	3,137,140
Jul 2, 2024	0.59	0.59	0.53	0.54	0.54	-7.65%	3,126,564

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.

Stock Screener

Filter, sort and analyze all stocks to find your next investment.

Watchlists

Keep track of your favorite stocks in real-time.