X4 Pharmaceuticals Inc (XFOR)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.4 | -13.3333333333 | 3 | 3 | 2.6 | 389388 | 2.76184347 | CS |
| 4 | -0.66 | -20.245398773 | 3.26 | 4.48 | 2.6 | 359687 | 3.39306934 | CS |
| 12 | -5.344 | -67.2708962739 | 7.944 | 8.4 | 2.6 | 794917 | 5.66937262 | CS |
| 26 | -15.1 | -85.3107344633 | 17.7 | 26.829 | 2.6 | 2245743 | 15.72458607 | CS |
| 52 | -25.9 | -90.8771929825 | 28.5 | 31.2 | 2.6 | 2320215 | 16.3243655 | CS |
| 156 | -31 | -92.2619047619 | 33.6 | 77.25 | 2.6 | 2078239 | 30.27037582 | CS |
| 260 | -303.7 | -99.1511589944 | 306.3 | 333.3 | 2.6 | 1348661 | 37.2576493 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1750458900 | 2.67 | -0.15 | -5.32 | 2.82 | 2.875 | 2.62 | 231242 |
| 1750286100 | 2.82 | 0.08 | 2.92 | 2.74 | 2.98 | 2.71 | 246057 |
| 1750199700 | 2.74 | 0.01 | 0.37 | 2.77 | 2.965 | 2.6201 | 302568 |
| 1750113300 | 2.73 | -0.09 | -3.19 | 2.985 | 3 | 2.67 | 737514 |
| 1749854100 | 2.82 | -0.23 | -7.54 | 3 | 3 | 2.8 | 271411 |
| 1749767700 | 3.05 | -0.16 | -4.84 | 3.21 | 3.21 | 3 | 222056 |
| 1749681300 | 3.205 | -0.36 | -9.97 | 3.57 | 3.57 | 3.15 | 444266 |
| 1749594900 | 3.56 | -0.58 | -14.01 | 4.17 | 4.2 | 3.5306 | 2082468 |
| 1749508500 | 4.14 | -0.16 | -3.72 | 4.4 | 4.48 | 4.11 | 173074 |
| 1749249300 | 4.3 | 0.6 | 16.22 | 3.83 | 4.35 | 3.83 | 265074 |
| 1749162900 | 3.7 | -0.34 | -8.42 | 4.09 | 4.15 | 3.63 | 134100 |
| 1749076500 | 4.04 | 0.08 | 2.02 | 4.01 | 4.18 | 3.81 | 188196 |
| 1748990100 | 3.96 | 0.15 | 3.94 | 3.86 | 4.0599999 | 3.7801 | 282459 |
| 1748903700 | 3.81 | 0.41 | 12.06 | 3.55 | 4.14 | 3.42 | 374200 |
| 1748644500 | 3.4 | -0.12 | -3.41 | 3.43 | 3.515 | 3.31 | 119955 |
| 1748558100 | 3.52 | 0.27 | 8.31 | 3.2599999 | 3.56 | 3.25 | 122059 |
| 1748471700 | 3.25 | -0.14 | -4.13 | 3.37 | 3.49 | 3.16 | 138354 |
| 1748385300 | 3.39 | 0.29 | 9.35 | 3.145 | 3.53 | 3.13 | 202074 |
| 1748039700 | 3.1 | -0.13 | -4.02 | 3.2599999 | 3.2599999 | 3.0011 | 168478 |
| 1747953300 | 3.23 | 0.46 | 16.61 | 2.72 | 3.38 | 2.7028 | 428240 |
| 1747866900 | 2.77 | 0.06 | 2.21 | 2.7799999 | 2.79 | 2.68 | 106600 |
| 1747780500 | 2.71 | -0.19 | -6.55 | 2.92 | 2.92 | 2.67 | 321318 |
| 1747694100 | 2.9 | -0.02 | -0.68 | 2.95 | 2.998 | 2.84 | 108849 |
| 1747434900 | 2.92 | -0.1 | -3.31 | 3.02 | 3.08 | 2.8996 | 149635 |
| 1747348500 | 3.02 | -0.22 | -6.79 | 3.2 | 3.23 | 2.98 | 191598 |
| 1747262100 | 3.24 | -0.07 | -2.11 | 3.39 | 3.48 | 3.19 | 136205 |
| 1747175700 | 3.31 | -0.03 | -0.90 | 3.35 | 3.4 | 3.23 | 155305 |
| 1747089300 | 3.34 | -0.03 | -0.89 | 3.43 | 3.505 | 3.17 | 177270 |
| 1746830100 | 3.37 | 0.08 | 2.43 | 3.36 | 3.44 | 3.14 | 151511 |
| 1746743700 | 3.29 | 0.05 | 1.54 | 3.2599999 | 3.3632 | 3.21 | 163426 |
| 1746657300 | 3.24 | 0.02 | 0.62 | 3.32 | 3.41 | 3.21 | 118374 |
| 1746570900 | 3.22 | -0.08 | -2.42 | 3.3 | 3.36 | 3.05 | 166379 |
| 1746484500 | 3.3 | -0.43 | -11.41 | 3.73 | 3.75 | 3.1601 | 269161 |
| 1746225300 | 3.725 | -0.03 | -0.67 | 3.85 | 3.8593 | 3.62 | 200931 |
| 1746138900 | 3.75 | -0.56 | -12.99 | 4.12 | 4.25 | 3.7 | 263881 |
| 1746052500 | 4.3099999 | -0.04 | -0.92 | 4.36 | 4.805 | 3.825 | 435710 |
| 1745966100 | 4.35 | -0.99 | -18.46 | 5.33 | 5.5 | 4.17 | 308553 |
| 1745879700 | 5.335 | -0.37 | -6.40 | 5.54 | 6.63 | 5 | 286794 |
| 1745620500 | 5.7 | 0.08 | 1.50 | 5.319 | 5.763 | 5.115 | 60774 |
| 1745534100 | 5.616 | -0.42 | -7.00 | 5.2349999 | 5.625 | 5.103 | 94405 |
| 1745447700 | 6.039 | -0.05 | -0.84 | 6.054 | 6.6 | 5.955 | 54236 |
| 1745361300 | 6.09 | 0.42 | 7.46 | 5.982 | 6.234 | 5.6339999 | 67307 |
| 1745274900 | 5.667 | -0.06 | -1.00 | 5.724 | 5.805 | 5.3999999 | 40555 |
| 1744929300 | 5.724 | -0.14 | -2.30 | 5.9429999 | 6.1499999 | 5.679 | 30015 |
| 1744842900 | 5.859 | -0.38 | -6.11 | 6.6 | 6.6 | 5.745 | 56787 |
| 1744756500 | 6.2399999 | 0.1 | 1.56 | 6.1199999 | 6.579 | 6.093 | 46414 |
| 1744670100 | 6.144 | -0.16 | -2.48 | 6.735 | 6.825 | 6.108 | 46809 |
| 1744410900 | 6.3 | -0.05 | -0.76 | 6.327 | 6.63 | 5.904 | 63632 |
| 1744324500 | 6.348 | -0.61 | -8.79 | 6.771 | 6.897 | 6.06 | 41175 |
| 1744238100 | 6.96 | 0.59 | 9.33 | 6.4349999 | 6.96 | 5.859 | 93390 |
| 1744151700 | 6.366 | 0 | 0.05 | 6.6 | 6.6 | 6.06 | 55457 |
| 1744065300 | 6.363 | -0.08 | -1.16 | 6 | 6.75 | 5.628 | 76308 |
| 1743806100 | 6.438 | 0.14 | 2.19 | 6.0359999 | 6.438 | 5.71503 | 79879 |
| 1743719700 | 6.3 | -0.54 | -7.89 | 6.9 | 6.9 | 6 | 52928 |
| 1743633300 | 6.84 | 0.19 | 2.84 | 6.561 | 6.858 | 6.2009999 | 62236 |
| 1743546900 | 6.651 | -0.44 | -6.22 | 7.002 | 7.44 | 6.456 | 63068 |
| 1743460500 | 7.092 | -0.41 | -5.44 | 7.5 | 7.5 | 6.768 | 69051 |
| 1743201300 | 7.5 | -0.63 | -7.78 | 7.9439999 | 8.4 | 7.5 | 52195 |
| 1743114900 | 8.133 | 0.05 | 0.63 | 8.1 | 8.541 | 7.902 | 43709 |
| 1743028500 | 8.0819999 | 0.3 | 3.86 | 7.887 | 8.238 | 7.5 | 68332 |
| 1742942100 | 7.782 | -1.07 | -12.07 | 8.529 | 8.703 | 7.29 | 155583 |
| 1742855700 | 8.85 | -0.37 | -4.00 | 9.3 | 9.3 | 8.721 | 39049 |
| 1742596500 | 9.219 | 0.09 | 0.95 | 9 | 9.564 | 9 | 35167 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
