5 DAY PERFORMANCE
-11.35%
1 MONTH PERFORMANCE
-19.35%
3 MONTH PERFORMANCE
-72.89%
6 MONTH PERFORMANCE
-85.56%
YEAR-TO-DATE PERFORMANCE
-88.64%
1 YEAR PERFORMANCE
-91.75%
X4 Pharmaceuticals, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/23/2025 | $2.61 | $2.43 (-6.9%) | $2.68 | $2.41 | 232.53 K | $517.11 M |
| 06/20/2025 | $2.82 | $2.67 (-5.32%) | $2.88 | $2.62 | 243.86 K | $547.89 M |
| 06/18/2025 | $2.74 | $2.82 (2.92%) | $2.98 | $2.71 | 246.16 K | $578.67 M |
| 06/17/2025 | $2.77 | $2.74 (-1.08%) | $2.97 | $2.62 | 305.21 K | $562.25 M |
| 06/16/2025 | $2.99 | $2.73 (-8.7%) | $3.00 | $2.67 | 738.70 K | $560.20 M |
| 06/13/2025 | $3.00 | $2.82 (-6%) | $3.00 | $2.80 | 271.70 K | $578.67 M |
| 06/12/2025 | $3.21 | $3.05 (-4.98%) | $3.21 | $3.00 | 222.16 K | $625.86 M |
| 06/11/2025 | $3.50 | $3.21 (-8.29%) | $3.56 | $3.15 | 444.51 K | $658.70 M |
| 06/10/2025 | $4.17 | $3.56 (-14.63%) | $4.20 | $3.53 | 2.09 M | $730.52 M |
| 06/09/2025 | $4.40 | $4.14 (-5.91%) | $4.48 | $4.11 | 174.10 K | $849.53 M |
| 06/06/2025 | $3.83 | $4.30 (12.27%) | $4.35 | $3.83 | 265.23 K | $882.36 M |
| 06/05/2025 | $4.09 | $3.70 (-9.54%) | $4.15 | $3.63 | 134.10 K | $759.24 M |
| 06/04/2025 | $4.01 | $4.04 (0.75%) | $4.18 | $3.81 | 188.23 K | $829.01 M |
| 06/03/2025 | $3.86 | $3.96 (2.59%) | $4.06 | $3.78 | 282.51 K | $812.60 M |
| 06/02/2025 | $3.55 | $3.81 (7.32%) | $4.14 | $3.42 | 374.30 K | $781.82 M |
| 05/30/2025 | $3.43 | $3.40 (-0.87%) | $3.52 | $3.31 | 120.00 K | $697.68 M |
| 05/29/2025 | $3.26 | $3.52 (7.98%) | $3.56 | $3.25 | 122.16 K | $722.31 M |
| 05/28/2025 | $3.37 | $3.25 (-3.56%) | $3.49 | $3.16 | 138.58 K | $666.90 M |
| 05/27/2025 | $3.13 | $3.39 (8.31%) | $3.53 | $3.13 | 202.60 K | $695.63 M |
| 05/23/2025 | $3.26 | $3.10 (-4.91%) | $3.26 | $3.00 | 168.48 K | $21.20 M |
| 05/22/2025 | $2.72 | $3.23 (18.75%) | $3.38 | $2.70 | 428.39 K | $22.09 M |
| 05/21/2025 | $2.69 | $2.77 (2.97%) | $2.79 | $2.68 | 106.61 K | $18.95 M |
| 05/20/2025 | $2.92 | $2.71 (-7.19%) | $2.92 | $2.67 | 321.73 K | $18.54 M |
| 05/19/2025 | $2.95 | $2.92 (-1.02%) | $3.00 | $2.84 | 108.86 K | $19.97 M |
| 05/16/2025 | $3.02 | $2.92 (-3.31%) | $3.07 | $2.90 | 153.15 K | $19.97 M |
| 05/15/2025 | $3.20 | $3.02 (-5.63%) | $3.23 | $2.98 | 191.63 K | $20.66 M |
| 05/14/2025 | $3.39 | $3.24 (-4.42%) | $3.48 | $3.19 | 136.25 K | $22.16 M |
| 05/13/2025 | $3.35 | $3.31 (-1.19%) | $3.40 | $3.23 | 155.31 K | $22.64 M |
| 05/12/2025 | $3.43 | $3.34 (-2.62%) | $3.51 | $3.17 | 179.30 K | $22.85 M |
| 05/09/2025 | $3.44 | $3.37 (-2.03%) | $3.44 | $3.14 | 151.60 K | $23.05 M |
| 05/08/2025 | $3.26 | $3.29 (0.92%) | $3.36 | $3.21 | 163.43 K | $22.50 M |
| 05/07/2025 | $3.32 | $3.24 (-2.41%) | $3.41 | $3.21 | 119.10 K | $22.16 M |
| 05/06/2025 | $3.30 | $3.22 (-2.42%) | $3.36 | $3.05 | 166.50 K | $22.02 M |
| 05/05/2025 | $3.73 | $3.30 (-11.53%) | $3.75 | $3.16 | 269.20 K | $22.57 M |
| 05/02/2025 | $3.85 | $3.73 (-3.12%) | $3.86 | $3.62 | 202.00 K | $25.51 M |
| 05/01/2025 | $4.12 | $3.75 (-8.98%) | $4.25 | $3.70 | 265.50 K | $25.65 M |
| 04/30/2025 | $4.36 | $4.31 (-1.15%) | $4.81 | $3.83 | 436.43 K | $29.48 M |
| 04/29/2025 | $5.33 | $4.35 (-18.39%) | $5.50 | $4.17 | 308.74 K | $29.75 M |
| 04/28/2025 | $5.54 | $5.26 (-5.05%) | $6.63 | $5.02 | 272.65 K | $35.98 M |
| 04/25/2025 | $5.32 | $5.70 (7.14%) | $5.76 | $5.12 | 59.38 K | $38.99 M |
| 04/24/2025 | $5.24 | $5.62 (7.25%) | $5.63 | $5.10 | 94.52 K | $38.44 M |
| 04/23/2025 | $6.05 | $6.04 (-0.17%) | $6.60 | $5.96 | 54.63 K | $41.31 M |
| 04/22/2025 | $5.98 | $6.09 (1.84%) | $6.23 | $5.63 | 67.34 K | $41.66 M |
| 04/21/2025 | $5.72 | $5.67 (-0.87%) | $5.81 | $5.40 | 40.56 K | $38.78 M |
| 04/17/2025 | $5.94 | $5.72 (-3.7%) | $6.15 | $5.68 | 30.03 K | $39.12 M |
| 04/16/2025 | $6.60 | $5.86 (-11.21%) | $6.60 | $5.75 | 56.87 K | $40.08 M |
| 04/15/2025 | $6.12 | $6.24 (1.96%) | $6.58 | $6.09 | 46.45 K | $42.68 M |
| 04/14/2025 | $6.74 | $6.14 (-8.9%) | $6.83 | $6.11 | 46.85 K | $42.00 M |
| 04/11/2025 | $6.33 | $6.30 (-0.47%) | $6.63 | $5.90 | 64.14 K | $43.09 M |
| 04/10/2025 | $6.77 | $6.35 (-6.2%) | $6.90 | $6.06 | 41.29 K | $43.43 M |
| 04/09/2025 | $6.44 | $6.96 (8.07%) | $6.96 | $5.86 | 93.43 K | $47.61 M |
| 04/08/2025 | $6.60 | $6.37 (-3.48%) | $6.60 | $6.06 | 55.46 K | $43.57 M |
| 04/07/2025 | $6.00 | $6.36 (6%) | $6.75 | $5.63 | 76.45 K | $43.50 M |
| 04/04/2025 | $6.04 | $6.44 (6.62%) | $6.44 | $5.72 | 80.02 K | $44.05 M |
| 04/03/2025 | $6.90 | $6.30 (-8.7%) | $6.90 | $6.00 | 53.16 K | $43.09 M |
| 04/02/2025 | $6.56 | $6.84 (4.27%) | $6.86 | $6.20 | 64.68 K | $46.79 M |
| 04/01/2025 | $7.00 | $6.65 (-5%) | $7.44 | $6.46 | 63.92 K | $45.49 M |
| 03/31/2025 | $7.50 | $7.09 (-5.47%) | $7.50 | $6.77 | 69.05 K | $48.50 M |
| 03/28/2025 | $7.94 | $7.50 (-5.54%) | $8.40 | $7.50 | 52.35 K | $51.30 M |
| 03/27/2025 | $8.10 | $8.13 (0.37%) | $8.54 | $7.90 | 43.78 K | $55.61 M |
| 03/26/2025 | $7.89 | $8.08 (2.41%) | $8.24 | $7.50 | 68.38 K | $55.27 M |
| 03/25/2025 | $8.53 | $7.78 (-8.79%) | $8.70 | $7.29 | 155.95 K | $53.22 M |
| 03/24/2025 | $9.30 | $8.85 (-4.84%) | $9.30 | $8.72 | 39.11 K | $60.53 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.
