X4 Pharmaceuticals Inc (XFOR)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0385 | 5.73428656539 | 0.6714 | 0.7399 | 0.635 | 675537 | 0.68693578 | CS |
| 4 | -0.0201 | -2.75342465753 | 0.73 | 0.785 | 0.61 | 702490 | 0.70002728 | CS |
| 12 | -0.2558 | -26.488557523 | 0.9657 | 1.03 | 0.5311 | 1708236 | 0.68625468 | CS |
| 26 | -0.2101 | -22.8369565217 | 0.92 | 1.6 | 0.5311 | 2454698 | 1.02970183 | CS |
| 52 | -0.4001 | -36.045045045 | 1.11 | 1.6 | 0.5311 | 2142201 | 0.9407494 | CS |
| 156 | -4.4301 | -86.1887159533 | 5.14 | 6.18 | 0.5311 | 1565482 | 1.32814477 | CS |
| 260 | -13.1001 | -94.8595220854 | 13.81 | 15.75 | 0.5311 | 974763 | 1.62908851 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726698900 | 0.7032 | 0.0004 | 0.06 | 0.6899999 | 0.72 | 0.687 | 603508 |
| 1726612500 | 0.7028 | 0.0403 | 6.08 | 0.667501 | 0.7139 | 0.66 | 654387 |
| 1726526100 | 0.6625 | -0.0475 | -6.69 | 0.6988 | 0.7399 | 0.635 | 969906 |
| 1726266900 | 0.71 | 0.032 | 4.72 | 0.6899999 | 0.71 | 0.68 | 774745 |
| 1726180500 | 0.678 | -0.0098 | -1.42 | 0.6883 | 0.6932 | 0.6609 | 501899 |
| 1726094100 | 0.6878 | -0.0022 | -0.32 | 0.6714 | 0.6899 | 0.6573 | 395947 |
| 1726007700 | 0.6899999 | 0.0250999 | 3.77 | 0.6566999 | 0.6985 | 0.6566999 | 488893 |
| 1725921300 | 0.6649 | 0.0134 | 2.06 | 0.6544 | 0.67 | 0.61 | 691677 |
| 1725662100 | 0.6515 | -0.0237 | -3.51 | 0.6751 | 0.686 | 0.6294 | 628435 |
| 1725575700 | 0.6752 | -0.0087 | -1.27 | 0.6682 | 0.683 | 0.6522 | 383209 |
| 1725489300 | 0.6838999 | 0.0244999 | 3.72 | 0.6691 | 0.6858 | 0.645 | 813016 |
| 1725402900 | 0.6594 | -0.0406 | -5.80 | 0.6943 | 0.73 | 0.6378 | 926101 |
| 1725057300 | 0.7 | 0.0072 | 1.04 | 0.6928 | 0.7144 | 0.6702 | 733198 |
| 1724970900 | 0.6928 | 0.0028001 | 0.41 | 0.6936 | 0.729 | 0.6781 | 533004 |
| 1724884500 | 0.6899999 | -0.01 | -1.43 | 0.6889999 | 0.7033 | 0.6787 | 569172 |
| 1724798100 | 0.7 | -0.03 | -4.11 | 0.73 | 0.74 | 0.6954 | 959521 |
| 1724711700 | 0.73 | -0.02 | -2.67 | 0.75 | 0.7601 | 0.7268 | 655214 |
| 1724452500 | 0.75 | -0.0102 | -1.34 | 0.7566 | 0.785 | 0.7492 | 1381346 |
| 1724366100 | 0.7602 | -0.0146 | -1.88 | 0.7748 | 0.78 | 0.732769 | 420757 |
| 1724279700 | 0.7748 | 0.0366 | 4.96 | 0.73 | 0.78 | 0.7102 | 809787 |
| 1724193300 | 0.7382 | 0.0302 | 4.27 | 0.6919 | 0.75 | 0.685 | 1548596 |
| 1724106900 | 0.708 | 0.0132 | 1.90 | 0.6752 | 0.7199 | 0.6691 | 1000478 |
| 1723847700 | 0.6948 | 0.0625 | 9.88 | 0.648 | 0.6949999 | 0.6294999 | 1533628 |
| 1723761300 | 0.6323 | 0.0189001 | 3.08 | 0.6321 | 0.64 | 0.609 | 1254769 |
| 1723674900 | 0.6133999 | 0.0083999 | 1.39 | 0.6242 | 0.62885 | 0.5815 | 963309 |
| 1723588500 | 0.605 | -0.0309 | -4.86 | 0.6359 | 0.64 | 0.6012999 | 993403 |
| 1723502100 | 0.6359 | 0.0059 | 0.94 | 0.6387 | 0.659899 | 0.62 | 976067 |
| 1723242900 | 0.63 | -0.0215 | -3.30 | 0.66 | 0.66 | 0.6233 | 645607 |
| 1723156500 | 0.6515 | 0.0204 | 3.23 | 0.6966 | 0.6966 | 0.63 | 2398339 |
| 1723070100 | 0.6311 | -0.0042 | -0.66 | 0.6797 | 0.685 | 0.6207 | 1285638 |
| 1722983700 | 0.6353 | 0.025 | 4.10 | 0.6352 | 0.66 | 0.6238 | 1237690 |
| 1722897300 | 0.6103 | -0.0791 | -11.47 | 0.601 | 0.6576999 | 0.6001 | 1943667 |
| 1722638100 | 0.6894 | -0.0866 | -11.16 | 0.75 | 0.7547 | 0.6774 | 1946920 |
| 1722551700 | 0.776 | -0.0241 | -3.01 | 0.78 | 0.8187 | 0.7516 | 1342628 |
| 1722465300 | 0.8001 | -0.0399 | -4.75 | 0.8178 | 0.8335 | 0.7801 | 950372 |
| 1722378900 | 0.84 | -0.0253 | -2.92 | 0.869 | 0.869 | 0.8 | 2057775 |
| 1722292500 | 0.8653 | 0.0033 | 0.38 | 0.8614 | 0.8734 | 0.834 | 1546163 |
| 1722033300 | 0.862 | -0.0028 | -0.32 | 0.89 | 0.89 | 0.8328 | 1067521 |
| 1721946900 | 0.8648 | 0.0331 | 3.98 | 0.83545 | 0.8986 | 0.8219 | 1195138 |
| 1721860500 | 0.8317 | 0.0065 | 0.79 | 0.8161 | 0.87 | 0.81 | 1674559 |
| 1721774100 | 0.8252 | 0.047 | 6.04 | 0.78 | 0.85 | 0.7703 | 1998575 |
| 1721687700 | 0.7782 | 0.0192 | 2.53 | 0.744 | 0.7893 | 0.730287 | 1038659 |
| 1721428500 | 0.759 | 0.011 | 1.47 | 0.7452 | 0.759 | 0.7275 | 946723 |
| 1721342100 | 0.748 | 0.0053 | 0.71 | 0.7513 | 0.7699 | 0.7245 | 879117 |
| 1721255700 | 0.7427 | -0.0166 | -2.19 | 0.74 | 0.7846999 | 0.721 | 1520366 |
| 1721169300 | 0.7593 | 0.0503 | 7.09 | 0.7173 | 0.7986 | 0.7173 | 2588266 |
| 1721082900 | 0.709 | 0.0069001 | 0.98 | 0.685 | 0.72 | 0.68 | 1352967 |
| 1720823700 | 0.7020999 | 0.0106999 | 1.55 | 0.6878 | 0.76 | 0.6833 | 3537388 |
| 1720737300 | 0.6914 | 0.0774 | 12.61 | 0.623 | 0.7 | 0.6112 | 2939548 |
| 1720650900 | 0.614 | 0.02 | 3.37 | 0.6146 | 0.644 | 0.5813 | 2320278 |
| 1720564500 | 0.594 | 0.0127 | 2.18 | 0.5824 | 0.6178 | 0.562563 | 1856758 |
| 1720478100 | 0.5813 | 0.0324 | 5.90 | 0.5689999 | 0.62 | 0.555 | 4193152 |
| 1720218900 | 0.5489 | -0.0156 | -2.76 | 0.5788 | 0.5788 | 0.5369 | 2183306 |
| 1720040640 | 0.5645 | 0.0202 | 3.71 | 0.5699999 | 0.6067 | 0.5383 | 3137140 |
| 1719959700 | 0.5443 | -0.0451 | -7.65 | 0.5888 | 0.5896 | 0.5311 | 3112879 |
| 1719873300 | 0.5894 | 0.0094 | 1.62 | 0.6091 | 0.6449 | 0.574 | 4441578 |
| 1719614100 | 0.58 | -0.0901 | -13.45 | 0.7 | 0.7054 | 0.5699999 | 15610675 |
| 1719527700 | 0.6701 | -0.3299 | -32.99 | 0.8862 | 0.8862 | 0.6311 | 16107688 |
| 1719441300 | 1 | 0.04 | 4.17 | 0.9657 | 1.03 | 0.952134 | 1777870 |
| 1719354900 | 0.96 | -0.05 | -4.95 | 1.01 | 1.03 | 0.9485 | 1712775 |
| 1719268500 | 1.01 | 0 | 0.00 | 1.01 | 1.04 | 0.9665 | 1017867 |
| 1719009300 | 1.01 | 0.05 | 5.21 | 0.97 | 1.02 | 0.9516 | 1442136 |
| 1718922900 | 0.96 | -0.0056 | -0.58 | 0.95 | 0.9937 | 0.9415 | 1228664 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
