5 DAY PERFORMANCE
-29.18%
1 MONTH PERFORMANCE
-40.87%
3 MONTH PERFORMANCE
-79.31%
6 MONTH PERFORMANCE
-76.08%
YEAR-TO-DATE PERFORMANCE
-83.08%
1 YEAR PERFORMANCE
-89.20%
X4 Pharmaceuticals, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/02/2025 | $3.85 | $3.73 (-3.12%) | $3.86 | $3.62 | 199,291 | $25.51 M |
| 05/01/2025 | $4.12 | $3.75 (-8.98%) | $4.25 | $3.70 | 265,500 | $25.65 M |
| 04/30/2025 | $4.36 | $4.31 (-1.15%) | $4.81 | $3.83 | 436,425 | $29.48 M |
| 04/29/2025 | $5.33 | $4.35 (-18.39%) | $5.50 | $4.17 | 308,744 | $29.75 M |
| 04/28/2025 | $5.54 | $5.26 (-5.05%) | $6.63 | $5.02 | 272,651 | $35.98 M |
| 04/25/2025 | $5.32 | $5.70 (7.14%) | $5.76 | $5.12 | 59,376 | $34.38 B |
| 04/24/2025 | $5.24 | $5.62 (7.25%) | $5.63 | $5.10 | 94,515 | $1.13 B |
| 04/23/2025 | $6.05 | $6.04 (-0.17%) | $6.60 | $5.96 | 54,625 | $40.47 M |
| 04/22/2025 | $5.98 | $6.09 (1.84%) | $6.23 | $5.63 | 67,340 | $40.82 M |
| 04/21/2025 | $5.72 | $5.67 (-0.87%) | $5.81 | $5.40 | 40,556 | $37.98 M |
| 04/17/2025 | $5.94 | $5.72 (-3.7%) | $6.15 | $5.68 | 30,034 | $38.36 M |
| 04/16/2025 | $6.60 | $5.86 (-11.21%) | $6.60 | $5.75 | 56,874 | $39.27 M |
| 04/15/2025 | $6.12 | $6.24 (1.96%) | $6.58 | $6.09 | 46,451 | $41.82 M |
| 04/14/2025 | $6.74 | $6.14 (-8.9%) | $6.83 | $6.11 | 46,850 | $41.18 M |
| 04/11/2025 | $6.33 | $6.30 (-0.47%) | $6.63 | $5.90 | 64,140 | $42.22 M |
| 04/10/2025 | $6.77 | $6.35 (-6.2%) | $6.90 | $6.06 | 41,294 | $42.54 M |
| 04/09/2025 | $6.44 | $6.96 (8.07%) | $6.96 | $5.86 | 93,427 | $46.65 M |
| 04/08/2025 | $6.60 | $6.37 (-3.48%) | $6.60 | $6.06 | 55,462 | $42.67 M |
| 04/07/2025 | $6.00 | $6.36 (6%) | $6.75 | $5.63 | 76,453 | $42.65 M |
| 04/04/2025 | $6.04 | $6.44 (6.62%) | $6.44 | $5.72 | 80,018 | $43.15 M |
| 04/03/2025 | $6.90 | $6.30 (-8.7%) | $6.90 | $6.00 | 53,163 | $42.22 M |
| 04/02/2025 | $6.56 | $6.84 (4.27%) | $6.86 | $6.20 | 64,684 | $45.84 M |
| 04/01/2025 | $7.00 | $6.65 (-5%) | $7.44 | $6.46 | 63,917 | $44.58 M |
| 03/31/2025 | $7.50 | $7.09 (-5.47%) | $7.50 | $6.77 | 69,053 | $47.53 M |
| 03/28/2025 | $7.94 | $7.50 (-5.54%) | $8.40 | $7.50 | 52,347 | $50.27 M |
| 03/27/2025 | $8.10 | $8.13 (0.37%) | $8.54 | $7.90 | 43,777 | $54.45 M |
| 03/26/2025 | $7.89 | $8.08 (2.41%) | $8.24 | $7.50 | 68,380 | $54.11 M |
| 03/25/2025 | $8.53 | $7.78 (-8.79%) | $8.70 | $7.29 | 155,947 | $52.16 M |
| 03/24/2025 | $9.30 | $8.85 (-4.84%) | $9.30 | $8.72 | 39,114 | $59.31 M |
| 03/21/2025 | $9.00 | $9.22 (2.44%) | $9.56 | $9.00 | 43,378 | $61.73 M |
| 03/20/2025 | $8.94 | $9.13 (2.13%) | $9.50 | $8.85 | 33,269 | $61.14 M |
| 03/19/2025 | $8.85 | $8.99 (1.58%) | $9.08 | $8.61 | 36,010 | $60.18 M |
| 03/18/2025 | $9.61 | $8.84 (-8.01%) | $9.70 | $8.70 | 89,682 | $59.17 M |
| 03/17/2025 | $9.93 | $9.41 (-5.24%) | $10.16 | $9.34 | 48,587 | $63.01 M |
| 03/14/2025 | $9.80 | $10.20 (4.08%) | $10.49 | $9.60 | 49,283 | $68.31 M |
| 03/13/2025 | $10.20 | $9.50 (-6.86%) | $10.39 | $9.50 | 26,697 | $63.59 M |
| 03/12/2025 | $9.60 | $10.27 (6.98%) | $10.67 | $9.30 | 50,445 | $68.76 M |
| 03/11/2025 | $9.24 | $9.56 (3.46%) | $9.76 | $8.88 | 63,111 | $63.98 M |
| 03/10/2025 | $10.21 | $9.13 (-10.58%) | $10.65 | $9.04 | 70,357 | $61.12 M |
| 03/07/2025 | $11.47 | $10.55 (-8.02%) | $11.47 | $10.46 | 64,378 | $70.66 M |
| 03/06/2025 | $11.34 | $11.25 (-0.79%) | $11.40 | $10.80 | 30,915 | $75.34 M |
| 03/05/2025 | $11.10 | $11.04 (-0.54%) | $11.40 | $10.56 | 53,407 | $73.92 M |
| 03/04/2025 | $10.68 | $10.97 (2.72%) | $11.37 | $10.20 | 53,351 | $73.48 M |
| 03/03/2025 | $12.23 | $10.81 (-11.61%) | $12.55 | $10.80 | 42,780 | $72.35 M |
| 02/28/2025 | $11.04 | $11.85 (7.34%) | $11.90 | $10.82 | 42,271 | $79.36 M |
| 02/27/2025 | $12.09 | $11.09 (-8.27%) | $12.60 | $10.92 | 59,113 | $74.22 M |
| 02/26/2025 | $13.01 | $12.20 (-6.23%) | $13.53 | $12.02 | 54,354 | $81.69 M |
| 02/25/2025 | $13.61 | $13.09 (-3.82%) | $13.80 | $12.60 | 33,953 | $87.62 M |
| 02/24/2025 | $14.70 | $13.61 (-7.41%) | $14.70 | $13.26 | 31,723 | $91.15 M |
| 02/21/2025 | $14.70 | $14.01 (-4.69%) | $14.70 | $14.01 | 32,071 | $93.82 M |
| 02/20/2025 | $15.00 | $14.20 (-5.33%) | $15.15 | $14.10 | 40,338 | $95.09 M |
| 02/19/2025 | $15.27 | $15.12 (-0.98%) | $15.69 | $14.88 | 60,953 | $101.22 M |
| 02/18/2025 | $15.60 | $14.96 (-4.1%) | $16.29 | $14.70 | 41,310 | $100.13 M |
| 02/14/2025 | $15.00 | $15.26 (1.73%) | $15.39 | $14.64 | 29,687 | $102.14 M |
| 02/13/2025 | $14.74 | $15.08 (2.31%) | $15.60 | $14.46 | 41,470 | $100.95 M |
| 02/12/2025 | $13.80 | $14.42 (4.49%) | $14.71 | $13.65 | 48,017 | $96.56 M |
| 02/11/2025 | $15.19 | $14.06 (-7.44%) | $15.43 | $14.02 | 97,373 | $94.15 M |
| 02/10/2025 | $15.90 | $15.28 (-3.9%) | $16.19 | $14.85 | 78,871 | $102.32 M |
| 02/07/2025 | $16.67 | $15.88 (-4.74%) | $17.10 | $15.70 | 48,864 | $106.34 M |
| 02/06/2025 | $15.12 | $16.50 (9.13%) | $17.96 | $15.00 | 163,165 | $110.50 M |
| 02/05/2025 | $17.87 | $18.51 (3.58%) | $19.69 | $17.40 | 98,981 | $123.91 M |
| 02/04/2025 | $17.40 | $17.87 (2.7%) | $19.12 | $16.67 | 84,011 | $119.66 M |
| 02/03/2025 | $19.49 | $18.00 (-7.64%) | $20.10 | $18.00 | 125,517 | $120.54 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
