X4 Pharmaceuticals Inc (XFOR) Historical Stock Data
0.93 ↓0.03 (-3.26%)
As of May 17, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, XFOR is down -1.34% a day on average. There have been 12 days where X4 Pharmaceuticals Inc closed green and 18 days where XFOR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 0.95 | 0.93 | ↓$0.02 (-2.20%) | 0.90 | 0.96 | 1.97M |
| 2024-05-16 | 0.97 | 0.96 | ↓$0.01 (-0.64%) | 0.95 | 1.00 | 1.40M |
| 2024-05-15 | 1.02 | 0.98 | ↓$0.04 (-4.29%) | 0.96 | 1.02 | 1.16M |
| 2024-05-14 | 0.98 | 0.99 | ↑$0.01 (0.59%) | 0.95 | 1.02 | 1.78M |
| 2024-05-13 | 1.06 | 0.98 | ↓$0.08 (-7.87%) | 0.96 | 1.07 | 3.27M |
| 2024-05-10 | 1.05 | 1.05 | ↑$0.00 (0.00%) | 1.04 | 1.14 | 3.96M |
| 2024-05-09 | 1.05 | 1.07 | ↑$0.01 (1.43%) | 1.05 | 1.14 | 6.42M |
| 2024-05-08 | 1.08 | 1.04 | ↓$0.04 (-3.70%) | 1.03 | 1.08 | 1.46M |
| 2024-05-07 | 1.05 | 1.09 | ↑$0.04 (3.81%) | 1.03 | 1.13 | 4.72M |
| 2024-05-06 | 1.15 | 1.20 | ↑$0.05 (4.35%) | 1.11 | 1.20 | 3.22M |
| 2024-05-03 | 1.10 | 1.15 | ↑$0.05 (4.55%) | 1.08 | 1.16 | 2.81M |
| 2024-05-02 | 1.12 | 1.08 | ↓$0.04 (-3.57%) | 1.04 | 1.12 | 2.76M |
| 2024-05-01 | 1.13 | 1.11 | ↓$0.02 (-2.21%) | 1.07 | 1.14 | 3.51M |
| 2024-04-30 | 1.20 | 1.12 | ↓$0.08 (-6.67%) | 1.09 | 1.22 | 4.94M |
| 2024-04-29 | 1.19 | 1.09 | ↓$0.10 (-8.40%) | 1.02 | 1.25 | 21.50M |
| 2024-04-26 | 1.14 | 1.17 | ↑$0.03 (2.19%) | 0.90 | 1.24 | 10.84M |
| 2024-04-25 | 1.29 | 1.13 | ↓$0.16 (-12.40%) | 1.11 | 1.29 | 3.28M |
| 2024-04-24 | 1.26 | 1.29 | ↑$0.03 (2.38%) | 1.22 | 1.29 | 1.71M |
| 2024-04-23 | 1.36 | 1.23 | ↓$0.13 (-9.56%) | 1.22 | 1.39 | 3.49M |
| 2024-04-22 | 1.28 | 1.36 | ↑$0.08 (6.25%) | 1.20 | 1.36 | 2.41M |
| 2024-04-19 | 1.18 | 1.26 | ↑$0.08 (6.78%) | 1.18 | 1.31 | 3.04M |
| 2024-04-18 | 1.22 | 1.20 | ↓$0.02 (-1.64%) | 1.18 | 1.24 | 1.72M |
| 2024-04-17 | 1.30 | 1.20 | ↓$0.11 (-8.08%) | 1.18 | 1.31 | 2.54M |
| 2024-04-16 | 1.26 | 1.32 | ↑$0.06 (4.76%) | 1.21 | 1.33 | 2.17M |
| 2024-04-15 | 1.33 | 1.25 | ↓$0.08 (-6.02%) | 1.20 | 1.33 | 2.15M |
| 2024-04-12 | 1.21 | 1.34 | ↑$0.13 (10.74%) | 1.17 | 1.36 | 5.63M |
| 2024-04-11 | 1.25 | 1.24 | ↓$0.01 (-1.20%) | 1.18 | 1.27 | 1.55M |
| 2024-04-10 | 1.24 | 1.22 | ↓$0.02 (-1.61%) | 1.07 | 1.30 | 3.83M |
| 2024-04-09 | 1.28 | 1.27 | ↓$0.01 (-0.78%) | 1.24 | 1.34 | 1.83M |
| 2024-04-08 | 1.39 | 1.29 | ↓$0.10 (-7.19%) | 1.26 | 1.40 | 3.26M |
Create an account or log in to view more rows.
$XFOR nice gap
$XFOR C'mon
do a spike!!
$XFOR hello
please hold.
$XFOR bull flag
breakout!
$XFOR We will not sell!
$XFOR just go up
$XFOR Markets about as efficient as a retirement home
$XFOR yeah we're going green today
$XFOR shorters eat my shit
$XFOR one of the poorest performed stocks for a big name.