5 DAY PERFORMANCE
-1.62%
1 MONTH PERFORMANCE
-40.29%
3 MONTH PERFORMANCE
-1.23%
6 MONTH PERFORMANCE
-44.32%
YEAR-TO-DATE PERFORMANCE
-34.57%
1 YEAR PERFORMANCE
-38.05%
X4 Pharmaceuticals, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/27/2025 | $0.43 | $0.47 (9.6%) | $0.49 | $0.43 | 1.09 M | |
| 01/24/2025 | $0.52 | $0.48 (-8.17%) | $0.52 | $0.45 | 4.26 M | $95.91 M |
| 01/23/2025 | $0.49 | $0.52 (6.7%) | $0.54 | $0.49 | 1.11 M | $104.01 M |
| 01/22/2025 | $0.49 | $0.49 (-0.31%) | $0.51 | $0.48 | 1.18 M | $98.00 M |
| 01/21/2025 | $0.50 | $0.49 (-3.05%) | $0.53 | $0.47 | 1.71 M | $98.28 M |
| 01/17/2025 | $0.48 | $0.51 (6.86%) | $0.54 | $0.46 | 1.68 M | $101.96 M |
| 01/16/2025 | $0.46 | $0.46 (-0.19%) | $0.48 | $0.43 | 2.46 M | $92.64 M |
| 01/15/2025 | $0.46 | $0.46 (-0.22%) | $0.49 | $0.46 | 2.10 M | $92.62 M |
| 01/14/2025 | $0.57 | $0.46 (-20.04%) | $0.57 | $0.46 | 3.84 M | $91.55 M |
| 01/13/2025 | $0.60 | $0.57 (-5.69%) | $0.60 | $0.50 | 11.35 M | $113.55 M |
| 01/10/2025 | $0.64 | $0.57 (-10.92%) | $0.66 | $0.57 | 1.62 M | $114.51 M |
| 01/08/2025 | $0.70 | $0.64 (-8.63%) | $0.71 | $0.61 | 1.94 M | $127.81 M |
| 01/07/2025 | $0.73 | $0.70 (-4.11%) | $0.77 | $0.70 | 1.14 M | $141.01 M |
| 01/06/2025 | $0.74 | $0.74 (-0.28%) | $0.77 | $0.68 | 2.91 M | $148.64 M |
| 01/03/2025 | $0.78 | $0.74 (-4.61%) | $0.79 | $0.72 | 2.14 M | $149.06 M |
| 01/02/2025 | $0.73 | $0.75 (2.33%) | $0.81 | $0.73 | 1.37 M | $151.05 M |
| 12/31/2024 | $0.85 | $0.73 (-13.29%) | $0.89 | $0.73 | 1.67 M | $147.35 M |
| 12/30/2024 | $0.81 | $0.81 (-0.23%) | $0.86 | $0.73 | 2.22 M | $162.32 M |
| 12/27/2024 | $0.79 | $0.80 (2.3%) | $0.86 | $0.77 | 2.93 M | $161.48 M |
| 12/26/2024 | $0.60 | $0.81 (33.95%) | $0.84 | $0.60 | 7.74 M | $161.84 M |
| 12/24/2024 | $0.58 | $0.58 (-0.46%) | $0.62 | $0.53 | 1.81 M | $116.50 M |
| 12/23/2024 | $0.62 | $0.58 (-6.92%) | $0.65 | $0.58 | 1.43 M | $115.92 M |
| 12/20/2024 | $0.59 | $0.61 (3.61%) | $0.68 | $0.57 | 3.33 M | $122.79 M |
| 12/19/2024 | $0.65 | $0.61 (-6.9%) | $0.68 | $0.60 | 1.57 M | $121.99 M |
| 12/18/2024 | $0.72 | $0.64 (-10.97%) | $0.83 | $0.62 | 2.53 M | $128.77 M |
| 12/17/2024 | $0.66 | $0.74 (11.92%) | $0.76 | $0.66 | 3.40 M | $148.38 M |
| 12/16/2024 | $0.69 | $0.65 (-6.52%) | $0.78 | $0.65 | 2.52 M | $129.56 M |
| 12/13/2024 | $0.60 | $0.67 (11.7%) | $0.75 | $0.60 | 3.67 M | $134.62 M |
| 12/12/2024 | $0.80 | $0.60 (-24.94%) | $0.83 | $0.58 | 4.70 M | $120.62 M |
| 12/11/2024 | $0.68 | $0.76 (11.87%) | $0.88 | $0.61 | 10.74 M | $152.80 M |
| 12/10/2024 | $0.55 | $0.67 (21.73%) | $0.72 | $0.51 | 13.93 M | $135.26 M |
| 12/09/2024 | $0.43 | $0.53 (22.77%) | $0.54 | $0.40 | 6.81 M | $106.04 M |
| 12/06/2024 | $0.39 | $0.40 (3.47%) | $0.42 | $0.38 | 1.54 M | $80.17 M |
| 12/05/2024 | $0.38 | $0.39 (1.49%) | $0.39 | $0.37 | 809,349 | $78.14 M |
| 12/04/2024 | $0.37 | $0.38 (4%) | $0.40 | $0.37 | 1.74 M | $76.83 M |
| 12/03/2024 | $0.39 | $0.37 (-3.95%) | $0.39 | $0.35 | 1.01 M | $74.28 M |
| 12/02/2024 | $0.39 | $0.37 (-5.81%) | $0.40 | $0.36 | 2.01 M | $74.52 M |
| 11/29/2024 | $0.38 | $0.39 (3.56%) | $0.40 | $0.37 | 667,000 | $78.94 M |
| 11/27/2024 | $0.36 | $0.39 (6.92%) | $0.39 | $0.35 | 1.59 M | $78.22 M |
| 11/26/2024 | $0.33 | $0.35 (5.61%) | $0.36 | $0.33 | 1.20 M | $70.76 M |
| 11/25/2024 | $0.34 | $0.34 (-2.61%) | $0.36 | $0.33 | 1.34 M | $67.41 M |
| 11/22/2024 | $0.37 | $0.34 (-8.08%) | $0.37 | $0.33 | 2.60 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 |