-
5 DAY PERFORMANCE
-7.61% -
1 MONTH PERFORMANCE
-29.82% -
3 MONTH PERFORMANCE
-54.67% -
6 MONTH PERFORMANCE
-62.35% -
YEAR-TO-DATE PERFORMANCE
-59.45% -
1 YEAR PERFORMANCE
-57.53%
X4 Pharmaceuticals, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $0.37 | $0.34 (-8.08%) | $0.37 | $0.33 | 2.58 M | $67.89 M |
| 11/21/2024 | $0.34 | $0.37 (8.35%) | $0.37 | $0.33 | 1.64 M | $74.00 M |
| 11/20/2024 | $0.36 | $0.34 (-6.71%) | $0.36 | $0.31 | 3.22 M | $68.37 M |
| 11/19/2024 | $0.37 | $0.37 (-0.57%) | $0.38 | $0.36 | 4.81 M | $73.92 M |
| 11/18/2024 | $0.37 | $0.37 (0.93%) | $0.39 | $0.36 | 3.05 M | $74.34 M |
| 11/15/2024 | $0.41 | $0.40 (-1.59%) | $0.41 | $0.36 | 3.93 M | $81.05 M |
| 11/14/2024 | $0.31 | $0.41 (34.38%) | $0.49 | $0.31 | 51.46 M | $82.35 M |
| 11/13/2024 | $0.52 | $0.28 (-46.42%) | $0.52 | $0.26 | 18.54 M | $55.70 M |
| 11/12/2024 | $0.67 | $0.59 (-11.63%) | $0.68 | $0.59 | 2.25 M | $118.93 M |
| 11/11/2024 | $0.62 | $0.66 (7.04%) | $0.67 | $0.62 | 1.58 M | $133.21 M |
| 11/08/2024 | $0.61 | $0.62 (0.68%) | $0.64 | $0.60 | 1.01 M | $123.77 M |
| 11/07/2024 | $0.58 | $0.62 (5.98%) | $0.65 | $0.58 | 1.55 M | $123.61 M |
| 11/06/2024 | $0.58 | $0.58 (-0.36%) | $0.61 | $0.53 | 2.18 M | $116.03 M |
| 11/05/2024 | $0.50 | $0.56 (11.24%) | $0.56 | $0.50 | 1.48 M | $111.48 M |
| 11/04/2024 | $0.52 | $0.53 (2.45%) | $0.54 | $0.51 | 1.00 M | $106.57 M |
| 11/01/2024 | $0.50 | $0.52 (3.3%) | $0.54 | $0.50 | 1.01 M | $104.03 M |
| 10/31/2024 | $0.55 | $0.50 (-8.27%) | $0.55 | $0.50 | 1.39 M | $100.26 M |
| 10/30/2024 | $0.50 | $0.52 (4.64%) | $0.55 | $0.50 | 2.79 M | $104.03 M |
| 10/29/2024 | $0.50 | $0.50 (-0.48%) | $0.52 | $0.50 | 1.49 M | $99.72 M |
| 10/28/2024 | $0.49 | $0.50 (2.04%) | $0.51 | $0.49 | 1.26 M | $100.22 M |
| 10/25/2024 | $0.48 | $0.49 (1.04%) | $0.50 | $0.48 | 870,110 | $97.41 M |
| 10/24/2024 | $0.50 | $0.48 (-3.29%) | $0.51 | $0.48 | 805,300 | $97.11 M |
| 10/23/2024 | $0.51 | $0.50 (-0.3%) | $0.52 | $0.49 | 1.05 M | $101.10 M |
| 10/22/2024 | $0.49 | $0.51 (3.1%) | $0.51 | $0.48 | 835,000 | $101.26 M |
| 10/21/2024 | $0.52 | $0.50 (-4.62%) | $0.53 | $0.49 | 1.45 M | $99.42 M |
| 10/18/2024 | $0.50 | $0.52 (4.59%) | $0.53 | $0.48 | 1.18 M | $104.13 M |
| 10/17/2024 | $0.54 | $0.50 (-7.52%) | $0.54 | $0.50 | 1.42 M | $99.56 M |
| 10/16/2024 | $0.56 | $0.53 (-4.82%) | $0.58 | $0.52 | 1.78 M | $106.83 M |
| 10/15/2024 | $0.56 | $0.56 (-0.57%) | $0.58 | $0.54 | 1.05 M | $111.61 M |
| 10/14/2024 | $0.51 | $0.56 (8.39%) | $0.56 | $0.51 | 847,306 | $111.83 M |
| 10/11/2024 | $0.51 | $0.51 (0.12%) | $0.52 | $0.50 | 1.92 M | $102.57 M |
| 10/10/2024 | $0.53 | $0.52 (-0.8%) | $0.54 | $0.47 | 1.86 M | $105.01 M |
| 10/09/2024 | $0.55 | $0.53 (-3.45%) | $0.56 | $0.53 | 996,945 | $106.43 M |
| 10/08/2024 | $0.54 | $0.54 (-0.68%) | $0.56 | $0.51 | 2.10 M | $108.44 M |
| 10/07/2024 | $0.64 | $0.53 (-16.95%) | $0.64 | $0.51 | 3.23 M | $105.97 M |
| 10/04/2024 | $0.64 | $0.62 (-3.15%) | $0.65 | $0.62 | 942,433 | $124.51 M |
| 10/03/2024 | $0.62 | $0.63 (2.21%) | $0.65 | $0.61 | 760,792 | $126.22 M |
| 10/02/2024 | $0.64 | $0.61 (-5.3%) | $0.64 | $0.60 | 955,341 | $122.15 M |
| 10/01/2024 | $0.66 | $0.64 (-4.34%) | $0.68 | $0.63 | 481,300 | $127.32 M |
| 09/30/2024 | $0.66 | $0.67 (2.18%) | $0.68 | $0.66 | 266,407 | $134.15 M |
| 09/27/2024 | $0.68 | $0.66 (-3.68%) | $0.68 | $0.65 | 687,327 | $131.29 M |
| 09/26/2024 | $0.66 | $0.66 (-0.53%) | $0.68 | $0.65 | 680,929 | $132.29 M |
| 09/25/2024 | $0.73 | $0.64 (-11.76%) | $0.73 | $0.64 | 978,448 | $128.92 M |
| 09/24/2024 | $0.71 | $0.72 (0.53%) | $0.73 | $0.70 | 563,203 | $143.46 M |
| 09/23/2024 | $0.70 | $0.71 (0.34%) | $0.72 | $0.68 | 689,816 | $141.53 M |
| 09/20/2024 | $0.71 | $0.71 (0.08%) | $0.71 | $0.67 | 1.83 M | $141.71 M |
| 09/19/2024 | $0.71 | $0.71 (-0.32%) | $0.73 | $0.70 | 692,779 | $141.83 M |
| 09/18/2024 | $0.69 | $0.70 (1.91%) | $0.72 | $0.69 | 614,400 | $140.95 M |
| 09/17/2024 | $0.67 | $0.70 (4.33%) | $0.71 | $0.66 | 670,000 | $140.87 M |
| 09/16/2024 | $0.70 | $0.66 (-5.19%) | $0.74 | $0.64 | 995,100 | $132.79 M |
| 09/13/2024 | $0.69 | $0.71 (2.9%) | $0.71 | $0.67 | 805,336 | $142.31 M |
| 09/12/2024 | $0.69 | $0.68 (-1.19%) | $0.69 | $0.66 | 543,424 | $135.90 M |
| 09/11/2024 | $0.67 | $0.69 (2.44%) | $0.69 | $0.66 | 396,900 | $137.86 M |
| 09/10/2024 | $0.67 | $0.69 (2.83%) | $0.70 | $0.66 | 522,005 | $138.30 M |
| 09/09/2024 | $0.65 | $0.66 (1.6%) | $0.67 | $0.61 | 692,400 | $133.27 M |
| 09/06/2024 | $0.67 | $0.65 (-2.99%) | $0.69 | $0.63 | 633,522 | $130.59 M |
| 09/05/2024 | $0.69 | $0.68 (-2.05%) | $0.69 | $0.65 | 386,900 | $135.34 M |
| 09/04/2024 | $0.67 | $0.68 (2.21%) | $0.69 | $0.65 | 813,153 | $137.08 M |
| 09/03/2024 | $0.70 | $0.66 (-5.79%) | $0.73 | $0.64 | 930,122 | $132.17 M |
| 08/30/2024 | $0.70 | $0.70 (0.52%) | $0.71 | $0.67 | 733,262 | $140.31 M |
| 08/29/2024 | $0.69 | $0.69 (-0.12%) | $0.73 | $0.68 | 539,111 | $138.87 M |
| 08/28/2024 | $0.69 | $0.69 (0.15%) | $0.70 | $0.68 | 569,245 | $138.30 M |
| 08/27/2024 | $0.73 | $0.70 (-4.11%) | $0.74 | $0.70 | 960,044 | $140.31 M |
| 08/26/2024 | $0.75 | $0.73 (-2.67%) | $0.76 | $0.73 | 660,300 | $146.32 M |