Canada markets closed

X4 Pharmaceuticals, Inc. (XFOR)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
1.1500+0.0700 (+6.48%)
At close: 04:00PM EDT
1.1400 -0.01 (-0.87%)
After hours: 07:30PM EDT
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 20241.10001.16001.08001.15001.15002,813,872
May 02, 20241.12001.12001.04001.08001.08003,114,300
May 01, 20241.13001.14001.07001.10501.10503,545,300
Apr 30, 20241.20001.22001.09001.12001.12005,022,500
Apr 29, 20241.19001.25001.02001.09001.090021,897,500
Apr 26, 20241.14001.24000.90001.16501.165011,166,100
Apr 25, 20241.29001.29001.11001.13001.13003,445,800
Apr 24, 20241.26001.29001.22001.29001.29002,249,800
Apr 23, 20241.36001.39001.21001.23001.23003,530,700
Apr 22, 20241.29001.36001.20001.36001.36002,435,900
Apr 19, 20241.18001.31001.18001.26001.26003,048,700
Apr 18, 20241.22001.24001.18001.20001.20001,732,800
Apr 17, 20241.30001.31001.18001.19501.19502,561,100
Apr 16, 20241.26001.33001.21001.32001.32002,187,400
Apr 15, 20241.33001.33001.20001.25001.25002,178,300
Apr 12, 20241.21001.36001.17001.34001.34005,652,100
Apr 11, 20241.25001.27001.17501.23501.23501,556,200
Apr 10, 20241.24001.30001.07001.22001.22003,835,100
Apr 09, 20241.28001.34001.24001.27001.27001,854,500
Apr 08, 20241.39001.40001.26001.29001.29003,462,000
Apr 05, 20241.44001.45001.36001.37001.37001,886,700
Apr 04, 20241.50001.54001.40001.47001.47003,543,600
Apr 03, 20241.39001.60001.38001.47001.47004,663,800
Apr 02, 20241.37001.41201.35001.38001.38001,401,600
Apr 01, 20241.42001.49001.33001.41001.41002,111,500
Mar 28, 20241.43001.43001.30001.39001.39004,346,000
Mar 27, 20241.49001.49501.39001.41001.41002,153,900
Mar 26, 20241.49001.60001.41501.45001.45003,076,400
Mar 25, 20241.46001.48001.36001.46001.46006,542,200
Mar 22, 20241.30001.52001.25001.46001.460012,720,900
Mar 21, 20241.03001.32001.03001.31001.310013,260,400
Mar 20, 20240.96001.03000.92001.02001.02003,360,300
Mar 19, 20240.91901.02000.90400.97100.97103,539,800
Mar 18, 20240.92000.96800.89500.92300.92302,005,100
Mar 15, 20240.84500.96400.84500.92800.92803,543,200
Mar 14, 20240.83700.88000.82000.83800.83801,768,400
Mar 13, 20240.86100.88500.82000.84200.84201,595,800
Mar 12, 20240.91000.91300.85700.86500.86501,455,100
Mar 11, 20240.90000.92400.86000.91300.91301,796,300
Mar 08, 20240.92000.95000.88000.88000.88001,427,500
Mar 07, 20240.96500.96500.91000.91700.91701,318,400
Mar 06, 20240.97000.98000.93500.96400.9640861,200
Mar 05, 20240.97900.97900.93500.95400.95401,009,400
Mar 04, 20241.03001.06000.96000.97300.97301,756,400
Mar 01, 20240.97601.05000.97001.01001.01002,550,400
Feb 29, 20240.93000.99200.91100.97100.97101,608,800
Feb 28, 20241.00001.03000.91000.93000.93002,465,800
Feb 27, 20240.96301.03000.96300.99600.99602,309,900
Feb 26, 20240.93800.98000.91000.95100.9510922,100
Feb 23, 20240.90000.95800.90000.93800.93801,149,000
Feb 22, 20240.88200.92600.86900.90700.9070924,600
Feb 21, 20240.86300.88700.84900.86900.86901,012,000
Feb 20, 20240.93000.93000.84000.89200.89201,808,800
Feb 16, 20240.96400.97000.90500.91600.9160793,900
Feb 15, 20240.96000.97000.92000.94600.9460858,300
Feb 14, 20240.91500.95200.91500.94500.9450956,000
Feb 13, 20240.99001.02000.91300.92100.92101,973,800
Feb 12, 20240.97001.07000.96001.02001.02002,012,700
Feb 09, 20240.87000.96000.87000.95100.95101,037,000
Feb 08, 20240.86000.88000.85000.86400.8640636,600
Feb 07, 20240.92000.94000.85100.85200.85201,319,600
Feb 06, 20240.89000.92600.82500.91500.91501,527,300
Feb 05, 20240.83700.89700.81200.84900.84901,864,200
Feb 02, 20240.84000.87000.81600.82900.82901,073,400
Feb 01, 20240.78600.85000.77100.84000.84001,497,900
Jan 31, 20240.80300.83000.77000.78100.7810740,300
Jan 30, 20240.85600.85700.79000.80200.8020941,900
Jan 29, 20240.77300.84900.73800.84800.84802,042,500
Jan 26, 20240.74000.79600.74000.77500.77501,018,100
Jan 25, 20240.72900.74700.70000.73800.73801,032,500
Jan 24, 20240.75600.78100.71100.72000.72001,558,600
Jan 23, 20240.79400.80000.74000.74900.7490547,900
Jan 22, 20240.73400.79200.73000.77300.7730865,700
Jan 19, 20240.77500.77500.72800.75100.75101,155,400
Jan 18, 20240.79000.79900.75100.76500.7650818,300
Jan 17, 20240.79000.80000.76000.77900.77901,263,600
Jan 16, 20240.82900.83800.79000.79200.79202,736,300
Jan 12, 20240.84000.86500.81100.82000.8200798,900
Jan 11, 20240.85000.86300.81800.84000.8400820,400
Jan 10, 20240.85000.85900.80500.85000.85001,409,600
Jan 09, 20240.84000.90000.81700.82100.82101,550,600
Jan 08, 20240.79600.86700.78000.86200.86201,072,800
Jan 05, 20240.82000.83400.79000.79000.79001,039,700
Jan 04, 20240.83700.85200.77900.83400.83401,100,700
Jan 03, 20240.89000.90000.82000.82200.8220937,800
Jan 02, 20240.85100.91600.84000.88200.88201,661,900
Dec 29, 20230.85000.85700.81000.83900.83901,183,800
Dec 28, 20230.87600.90000.85600.86400.8640907,500
Dec 27, 20230.83700.92000.83300.86600.86601,959,500
Dec 26, 20230.72300.87000.72300.84300.84302,062,700
Dec 22, 20230.75000.77400.71000.72300.72301,548,200
Dec 21, 20230.73000.76200.71000.74400.7440664,000
Dec 20, 20230.73000.76900.72000.73000.73001,452,800
Dec 19, 20230.70000.75000.69300.72900.72901,473,600
Dec 18, 20230.73800.73800.65300.69700.69701,978,300
Dec 15, 20230.71800.74900.67400.71400.71403,138,400
Dec 14, 20230.65000.71600.63100.71300.71303,965,900
Dec 13, 20230.63400.65800.59000.63000.63003,668,700
Dec 12, 20230.60000.64500.57200.62200.62205,641,100
Dec 11, 20230.69000.70000.59000.60600.606016,530,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...