Free Trial

X4 Pharmaceuticals (XFOR) Stock Chart & Stock Price History

→ Are You Positioned For The New Energy Goldrush? (From Wealthpin Pro) (Ad)
Free XFOR Stock Alerts
$1.01
+0.03 (+3.06%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

X4 Pharmaceuticals Stock Price Performance

5 Day
Performance
+11.84%
1 Month
Performance
-8.60%
3 Month
Performance
0.00%
6 Month
Performance
+36.49%
Year-To-Date
Performance
+20.45%
1 Year
Performance
-54.50%
Receive XFOR Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for X4 Pharmaceuticals and its competitors with MarketBeat's FREE daily newsletter

Ad Wealthpin Pro
The Only Energy Play You Should Be Looking At
Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has already inked deals with the Department of Energy.
Click here to get all the information about it.

XFOR Stock Chart for Saturday, June, 1, 2024

XFOR Chart by TradingView

X4 Pharmaceuticals Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$0.98$1.01
+3.49%		$1.04$0.97913,758 shs$169.62 million
05/30/2024$0.93$0.98
+4.43%		$1.00$0.92910,210 shs$163.89 million
05/29/2024$0.94$0.93
-0.92%		$0.97$0.90690,048 shs$156.94 million
05/28/2024$0.90$0.94
+4.44%		$0.98$0.911.08 million shs$158.40 million
05/27/2024$0.90$0.90$0.94$0.861.07 million shs$151.67 million
05/24/2024$0.90$0.90
+0.33%		$0.94$0.861.07 million shs$151.67 million
05/23/2024$0.91$0.90
-0.56%		$0.94$0.871.47 million shs$151.16 million
05/22/2024$0.90$0.91
+0.95%		$0.95$0.88628,754 shs$152.02 million
05/21/2024$0.90$0.90
-0.39%		$0.90$0.861.28 million shs$150.59 million
05/20/2024$0.93$0.90
-3.04%		$0.92$0.881.23 million shs$151.18 million
05/17/2024$0.96$0.93
-3.26%		$0.96$0.901.97 million shs$155.92 million
05/16/2024$0.98$0.96
-1.69%		$1.00$0.951.42 million shs$161.17 million
05/15/2024$0.99$0.98
-0.93%		$1.02$0.961.16 million shs$163.94 million
05/14/2024$0.98$0.99
+0.90%		$1.02$0.951.78 million shs$165.49 million
05/13/2024$1.05$0.98
-6.99%		$1.07$0.963.27 million shs$164.01 million
05/10/2024$1.07$1.05
-1.41%		$1.14$1.043.98 million shs$176.34 million
05/09/2024$1.04$1.07
+2.40%		$1.14$1.056.45 million shs$178.85 million
05/08/2024$1.09$1.04
-4.59%		$1.08$1.031.96 million shs$174.66 million
05/07/2024$1.20$1.09
-9.17%		$1.13$1.034.75 million shs$183.06 million
05/06/2024$1.15$1.20
+4.35%		$1.20$1.113.27 million shs$201.53 million
05/03/2024$1.08$1.15
+6.48%		$1.16$1.082.84 million shs$193.13 million
05/02/2024$1.11$1.08
-2.26%		$1.12$1.043.09 million shs$181.38 million
05/01/2024$1.12$1.11
-1.34%		$1.14$1.073.54 million shs$185.57 million
04/30/2024$1.09$1.12
+2.75%		$1.22$1.095.00 million shs$188.09 million
04/29/2024$1.17$1.09
-6.44%		$1.25$1.0221.87 million shs$183.05 million
04/26/2024$1.13$1.17
+3.10%		$1.24$0.9010.86 million shs$195.65 million
04/25/2024$1.29$1.13
-12.40%		$1.29$1.113.42 million shs$189.77 million
04/24/2024$1.23$1.29
+4.88%		$1.29$1.222.23 million shs$216.64 million
04/23/2024$1.36$1.23
-9.56%		$1.39$1.223.51 million shs$206.57 million
04/22/2024$1.26$1.36
+7.94%		$1.36$1.202.43 million shs$228.40 million
04/19/2024$1.20$1.26
+5.00%		$1.31$1.183.06 million shs$211.60 million
04/18/2024$1.20$1.20
+0.42%		$1.24$1.181.73 million shs$201.53 million
04/17/2024$1.32$1.20
-9.47%		$1.31$1.182.54 million shs$200.69 million
04/16/2024$1.25$1.32
+5.60%		$1.33$1.212.17 million shs$221.68 million
04/15/2024$1.34$1.25
-6.72%		$1.33$1.202.16 million shs$209.92 million
04/12/2024$1.24$1.34
+8.50%		$1.36$1.175.65 million shs$225.04 million
04/11/2024$1.22$1.24
+1.23%		$1.27$1.181.55 million shs$207.40 million
04/10/2024$1.27$1.22
-3.94%		$1.30$1.073.82 million shs$204.89 million
04/09/2024$1.29$1.27
-1.55%		$1.34$1.241.83 million shs$213.28 million
04/08/2024$1.37$1.29
-5.84%		$1.40$1.263.46 million shs$216.64 million
Are You Positioned For The New Energy Goldrush? (Ad)

Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has already inked deals with the Department of Energy.

Click here to get all the information about it.
04/05/2024$1.47$1.37
-6.80%		$1.45$1.361.87 million shs$230.08 million
04/04/2024$1.47$1.47$1.54$1.413.54 million shs$246.87 million
04/03/2024$1.38$1.47
+6.52%		$1.60$1.384.65 million shs$246.87 million
04/02/2024$1.41$1.38
-2.13%		$1.41$1.351.38 million shs$231.76 million
04/01/2024$1.39$1.41
+1.44%		$1.49$1.332.10 million shs$236.79 million
03/29/2024$1.39$1.39$1.43$1.304.35 million shs$233.44 million
03/28/2024$1.41$1.39
-1.42%		$1.43$1.304.33 million shs$233.44 million
03/27/2024$1.45$1.41
-2.76%		$1.50$1.392.13 million shs$236.80 million
03/26/2024$1.46$1.45
-0.68%		$1.60$1.423.07 million shs$243.51 million
03/25/2024$1.46$1.46$1.48$1.365.75 million shs$245.19 million
03/22/2024$1.31$1.46
+11.45%		$1.52$1.2512.72 million shs$244.24 million
03/21/2024$1.02$1.31
+28.43%		$1.32$1.0313.23 million shs$219.15 million
03/20/2024$0.97$1.02
+5.07%		$1.03$0.923.13 million shs$170.64 million
03/19/2024$0.92$0.97
+5.14%		$1.02$0.903.54 million shs$162.41 million
03/18/2024$0.93$0.92
-0.46%		$0.97$0.902.00 million shs$154.46 million
03/15/2024$0.84$0.93
+10.71%		$0.96$0.853.54 million shs$155.18 million
03/14/2024$0.84$0.84
-0.46%		$0.88$0.821.76 million shs$140.17 million
03/13/2024$0.87$0.84
-2.69%		$0.89$0.821.59 million shs$140.83 million
03/12/2024$0.91$0.87
-5.23%		$0.91$0.861.45 million shs$144.72 million
03/11/2024$0.88$0.91
+3.73%		$0.92$0.861.80 million shs$152.70 million
03/08/2024$0.92$0.88
-4.00%		$0.95$0.881.43 million shs$147.22 million
03/07/2024$0.96$0.92
-4.86%		$0.96$0.911.29 million shs$153.36 million
03/06/2024$0.95$0.96
+0.99%		$0.98$0.94852,526 shs$161.18 million
03/05/2024$0.97$0.95
-1.98%		$0.98$0.931.00 million shs$159.61 million
03/04/2024$1.01$0.97
-3.62%		$1.06$0.961.75 million shs$162.84 million
03/01/2024$0.97$1.01
+4.06%		$1.05$0.972.55 million shs$168.96 million
02/29/2024$0.93$0.97
+4.38%		$0.99$0.911.60 million shs$162.37 million

Related Companies:
This page (NASDAQ:XFOR) was last updated on 6/1/2024 by MarketBeat.com Staff

From Our Partners
Dems have chosen Biden replacement?
Paradigm Press
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
Bill Clinton Backing Biden Replacement???
The Freeport Society
Nvidia has Apple and Microsoft within striking range
Weiss Ratings
“This will be one of the biggest revolutions ever.” - NVIDIA CEO
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders