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 | 0.0975 | 12.7868852459 | 0.7625 | 0.8986 | 0.7275 | 1445010 | 0.81927944 | CS |
| 4 | 0.2509 | 41.1919225086 | 0.6091 | 0.8986 | 0.5311 | 2295560 | 0.66352016 | CS |
| 12 | -0.25 | -22.5225225225 | 1.11 | 1.2 | 0.5311 | 2185617 | 0.85765592 | CS |
| 26 | 0.12 | 16.2162162162 | 0.74 | 1.6 | 0.5311 | 2602010 | 1.04926306 | CS |
| 52 | -0.93 | -51.9553072626 | 1.79 | 1.88 | 0.5311 | 2360542 | 1.01335866 | CS |
| 156 | -4.93 | -85.1468048359 | 5.79 | 6.21 | 0.5311 | 1516119 | 1.36262905 | CS |
| 260 | -11.7 | -93.152866242 | 12.56 | 15.95 | 0.5311 | 945081 | 1.66422043 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033300 | 0.862 | -0.0028 | -0.32 | 0.89 | 0.89 | 0.8328 | 1067521 |
| 1721946900 | 0.8648 | 0.0331 | 3.98 | 0.838 | 0.8986 | 0.8219 | 1229609 |
| 1721860500 | 0.8317 | 0.0065 | 0.79 | 0.83 | 0.87 | 0.81 | 1683938 |
| 1721774100 | 0.8252 | 0.0282 | 3.54 | 0.78 | 0.85 | 0.7703 | 1998575 |
| 1721687700 | 0.797 | 0.038 | 5.01 | 0.744 | 0.8 | 0.730287 | 1334247 |
| 1721428500 | 0.759 | 0.011 | 1.47 | 0.7625 | 0.7665 | 0.7275 | 978681 |
| 1721342100 | 0.748 | 0.0053 | 0.71 | 0.7513 | 0.7699 | 0.7245 | 879117 |
| 1721255700 | 0.7427 | -0.0166 | -2.19 | 0.7592 | 0.7846999 | 0.721 | 1543410 |
| 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 | 2948798 |
| 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 | -0.0807 | -12.04 | 0.6091 | 0.6449 | 0.574 | 4441578 |
| 1719614100 | 0.6701 | 0 | 0.00 | 0.6701 | 0.6701 | 0.6701 | 0 |
| 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 |
| 1718750100 | 0.9656 | -0.0264 | -2.66 | 0.9866 | 1.0149999 | 0.9548 | 945779 |
| 1718663700 | 0.992 | -0.028 | -2.75 | 1.02 | 1.03 | 0.9633 | 1160925 |
| 1718404500 | 1.02 | -0.04 | -3.77 | 1.04 | 1.04 | 0.9746 | 1268617 |
| 1718318100 | 1.06 | -0.05 | -4.50 | 1.09 | 1.1299999 | 1.02 | 1261901 |
| 1718231700 | 1.11 | 0.06 | 5.71 | 1.1299999 | 1.1299999 | 1.06 | 1853146 |
| 1718145300 | 1.05 | 0.01 | 0.96 | 1.03 | 1.07 | 1.01 | 579394 |
| 1718058900 | 1.04 | 0.03 | 2.97 | 1.02 | 1.07 | 1.01 | 1674097 |
| 1717799700 | 1.01 | -0.01 | -0.98 | 1 | 1.04 | 0.9816 | 890107 |
| 1717713300 | 1.02 | -0.06 | -5.56 | 1.04 | 1.062 | 1 | 1304945 |
| 1717626900 | 1.08 | 0 | 0.00 | 1.06 | 1.1 | 1.0196 | 1617517 |
| 1717540500 | 1.08 | 0.08 | 8.00 | 0.98 | 1.09 | 0.98 | 2164814 |
| 1717454100 | 1 | -0.01 | -0.99 | 1 | 1.03 | 0.982 | 827264 |
| 1717194900 | 1.01 | 0.03 | 3.49 | 0.9713 | 1.04 | 0.9663 | 913768 |
| 1717108500 | 0.9759 | 0.0414 | 4.43 | 0.9348 | 1 | 0.920701 | 910269 |
| 1717022100 | 0.9345 | -0.0087 | -0.92 | 0.9338 | 0.9658 | 0.9 | 690049 |
| 1716935700 | 0.9432 | 0.0401 | 4.44 | 0.933 | 0.977 | 0.91001 | 1053959 |
| 1716590100 | 0.9031 | 0.003 | 0.33 | 0.8728 | 0.9413 | 0.8602 | 1068394 |
| 1716503700 | 0.9001 | -0.0051 | -0.56 | 0.94 | 0.9404 | 0.8689 | 1469829 |
| 1716417300 | 0.9052 | 0.0085 | 0.95 | 0.88 | 0.949899 | 0.88 | 629816 |
| 1716330900 | 0.8967 | -0.0035 | -0.39 | 0.9 | 0.9037 | 0.86 | 1281552 |
| 1716244500 | 0.9002 | -0.0282 | -3.04 | 0.9 | 0.9198 | 0.881 | 1244359 |
| 1715985300 | 0.9284 | -0.0313 | -3.26 | 0.96 | 0.96 | 0.8997 | 1987625 |
| 1715898900 | 0.9597 | -0.0165 | -1.69 | 0.9659 | 0.9999 | 0.949 | 1429019 |
| 1715812500 | 0.9762 | -0.0092 | -0.93 | 1.02 | 1.02 | 0.96 | 1162483 |
| 1715726100 | 0.9854 | 0.0088 | 0.90 | 0.9796 | 1.02 | 0.9525 | 1849471 |
| 1715639700 | 0.9766 | -0.0734 | -6.99 | 1.06 | 1.07 | 0.9636 | 3271554 |
| 1715380500 | 1.05 | -0.02 | -1.41 | 1.05 | 1.1399999 | 1.04 | 3980935 |
| 1715294100 | 1.065 | 0.02 | 2.40 | 1.05 | 1.1399999 | 1.05 | 6462490 |
| 1715207700 | 1.04 | -0.05 | -4.59 | 1.08 | 1.08 | 1.03 | 1962800 |
| 1715121300 | 1.09 | -0.11 | -9.17 | 1.09 | 1.1299999 | 1.03 | 4749424 |
| 1715034900 | 1.2 | 0.05 | 4.35 | 1.15 | 1.2 | 1.105 | 3279524 |
| 1714775700 | 1.15 | 0.07 | 6.48 | 1.11 | 1.16 | 1.08 | 2841645 |
| 1714689300 | 1.08 | -0.03 | -2.26 | 1.12 | 1.12 | 1.04 | 3089944 |
| 1714602900 | 1.105 | -0.02 | -1.34 | 1.1299999 | 1.1399999 | 1.07 | 3545259 |
| 1714516500 | 1.12 | 0.03 | 2.75 | 1.2 | 1.22 | 1.09 | 4999724 |
| 1714430100 | 1.09 | -0.08 | -6.44 | 1.19 | 1.25 | 1.02 | 21865035 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
