X4 Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2025	0.50	0.53	0.47	0.49	0.49	-3.61%	1,706,559
Jan 17, 2025	0.48	0.54	0.46	0.51	0.51	10.06%	1,678,303
Jan 16, 2025	0.46	0.48	0.43	0.46	0.46	0.02%	2,464,203
Jan 15, 2025	0.46	0.49	0.46	0.46	0.46	1.16%	2,102,205
Jan 14, 2025	0.57	0.57	0.46	0.46	0.46	-19.37%	3,842,383
Jan 13, 2025	0.60	0.60	0.50	0.57	0.57	-0.84%	11,347,260
Jan 10, 2025	0.64	0.66	0.57	0.57	0.57	-10.40%	1,618,669
Jan 8, 2025	0.70	0.71	0.61	0.64	0.64	-9.36%	1,943,382
Jan 7, 2025	0.73	0.77	0.70	0.70	0.70	-5.14%	1,140,706
Jan 6, 2025	0.74	0.77	0.68	0.74	0.74	-0.28%	2,907,690
Jan 3, 2025	0.78	0.79	0.72	0.74	0.74	-1.32%	2,138,445
Jan 2, 2025	0.73	0.81	0.73	0.75	0.75	2.51%	1,367,261
Dec 31, 2024	0.85	0.89	0.73	0.73	0.73	-9.22%	1,669,421
Dec 30, 2024	0.81	0.86	0.73	0.81	0.81	0.52%	2,215,876
Dec 27, 2024	0.79	0.86	0.77	0.80	0.80	-0.22%	2,931,970
Dec 26, 2024	0.60	0.84	0.60	0.81	0.81	38.91%	7,741,435
Dec 24, 2024	0.58	0.62	0.53	0.58	0.58	0.50%	1,809,039
Dec 23, 2024	0.62	0.65	0.58	0.58	0.58	-5.59%	1,430,589
Dec 20, 2024	0.59	0.68	0.57	0.61	0.61	0.66%	3,325,632
Dec 19, 2024	0.65	0.68	0.60	0.61	0.61	-5.27%	1,569,869
Dec 18, 2024	0.72	0.83	0.62	0.64	0.64	-13.21%	2,526,341
Dec 17, 2024	0.66	0.76	0.66	0.74	0.74	14.53%	3,399,291
Dec 16, 2024	0.69	0.78	0.65	0.65	0.65	-3.76%	2,517,439
Dec 13, 2024	0.60	0.75	0.60	0.67	0.67	11.61%	3,674,602
Dec 12, 2024	0.80	0.83	0.58	0.60	0.60	-21.06%	4,699,352
Dec 11, 2024	0.68	0.88	0.61	0.76	0.76	12.96%	10,739,013
Dec 10, 2024	0.55	0.72	0.51	0.67	0.67	27.56%	13,927,692
Dec 9, 2024	0.43	0.54	0.40	0.53	0.53	32.27%	6,814,655
Dec 6, 2024	0.39	0.42	0.38	0.40	0.40	2.60%	1,541,476
Dec 5, 2024	0.38	0.39	0.37	0.39	0.39	1.70%	809,349
Dec 4, 2024	0.37	0.40	0.37	0.38	0.38	3.43%	1,736,818
Dec 3, 2024	0.39	0.39	0.35	0.37	0.37	-0.32%	1,013,829
Dec 2, 2024	0.39	0.40	0.36	0.37	0.37	-5.60%	2,013,736
Nov 29, 2024	0.38	0.40	0.37	0.39	0.39	0.92%	666,993
Nov 27, 2024	0.36	0.39	0.35	0.39	0.39	10.53%	1,587,712
Nov 26, 2024	0.33	0.36	0.33	0.35	0.35	4.98%	1,204,417
Nov 25, 2024	0.34	0.36	0.33	0.34	0.34	-0.71%	1,340,233
Nov 22, 2024	0.37	0.37	0.33	0.34	0.34	-8.25%	2,603,478
Nov 21, 2024	0.34	0.37	0.33	0.37	0.37	8.23%	1,642,963
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