Register for streaming realtime charts, analysis tools, and prices.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| X4 Pharmaceuticals Inc | XFOR | NASDAQ | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| -0.005 | -0.45% | 1.10 | 20:00:00 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 1.12 | 1.04 | 1.12 | 1.08 | 1.105 |
XFOR Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 1.2398 | 1.25 | 0.90 | 1.12 | 8,962,604 | -0.1398 | -11.28% |
| 1 Month | 1.50 | 1.54 | 0.90 | 1.20 | 4,267,635 | -0.40 | -26.67% |
| 3 Months | 0.86 | 1.60 | 0.82 | 1.19 | 3,168,054 | 0.24 | 27.91% |
| 6 Months | 0.779 | 1.60 | 0.5723 | 1.00 | 2,625,786 | 0.321 | 41.21% |
| 1 Year | 1.55 | 2.575 | 0.5723 | 1.34 | 2,717,676 | -0.45 | -29.03% |
| 3 Years | 8.46 | 9.90 | 0.5723 | 1.50 | 1,364,131 | -7.36 | -87.00% |
| 5 Years | 20.74 | 22.50 | 0.5723 | 1.78 | 841,248 | -19.64 | -94.70% |
XFOR 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 02 2024 | 1.08 | -0.03 | -2.26% | 1.12 | 1.12 | 1.04 | 3,089,944 |
| May 01 2024 | 1.105 | -0.02 | -1.34% | 1.13 | 1.14 | 1.07 | 3,545,259 |
| Apr 30 2024 | 1.12 | 0.03 | 2.75% | 1.20 | 1.22 | 1.09 | 4,999,724 |
| Apr 29 2024 | 1.09 | -0.08 | -6.44% | 1.19 | 1.25 | 1.02 | 21,865,035 |
| Apr 26 2024 | 1.165 | 0.04 | 3.10% | 1.14 | 1.24 | 0.90 | 11,090,020 |
| Apr 25 2024 | 1.13 | -0.16 | -12.40% | 1.2398 | 1.25 | 1.11 | 3,312,980 |
| Apr 24 2024 | 1.29 | 0.06 | 4.88% | 1.26 | 1.29 | 1.22 | 2,231,370 |
| Apr 23 2024 | 1.23 | -0.13 | -9.56% | 1.36 | 1.39 | 1.21 | 3,520,479 |
| Apr 22 2024 | 1.36 | 0.10 | 7.94% | 1.29 | 1.36 | 1.20 | 2,430,726 |
| Apr 19 2024 | 1.26 | 0.06 | 5.00% | 1.18 | 1.31 | 1.1799 | 3,058,442 |
| Apr 18 2024 | 1.20 | 0.00 | 0.42% | 1.22 | 1.24 | 1.18 | 1,730,919 |
| Apr 17 2024 | 1.195 | -0.13 | -9.47% | 1.30 | 1.31 | 1.1801 | 2,560,563 |
| Apr 16 2024 | 1.32 | 0.07 | 5.60% | 1.235 | 1.33 | 1.21 | 1,887,984 |
| Apr 15 2024 | 1.25 | -0.09 | -6.72% | 1.33 | 1.33 | 1.20 | 2,174,443 |
| Apr 12 2024 | 1.34 | 0.11 | 8.50% | 1.21 | 1.36 | 1.17 | 5,654,077 |
| Apr 11 2024 | 1.235 | 0.02 | 1.23% | 1.25 | 1.27 | 1.175 | 1,556,153 |
| Apr 10 2024 | 1.22 | -0.05 | -3.94% | 1.19 | 1.30 | 1.1125 | 3,039,598 |
| Apr 09 2024 | 1.27 | -0.02 | -1.55% | 1.28 | 1.34 | 1.24 | 1,834,091 |
| Apr 08 2024 | 1.29 | -0.08 | -5.84% | 1.39 | 1.40 | 1.26 | 3,458,497 |
| Apr 05 2024 | 1.37 | -0.09 | -6.16% | 1.44 | 1.45 | 1.36 | 1,859,868 |
| Apr 04 2024 | 1.46 | -0.01 | -0.68% | 1.50 | 1.54 | 1.4001 | 3,542,471 |
| Apr 03 2024 | 1.47 | 0.09 | 6.52% | 1.39 | 1.60 | 1.38 | 4,654,615 |
