5 DAY PERFORMANCE
+110.35%
1 MONTH PERFORMANCE
+47.23%
3 MONTH PERFORMANCE
+10.41%
6 MONTH PERFORMANCE
+4.23%
YEAR-TO-DATE PERFORMANCE
+0.87%
1 YEAR PERFORMANCE
-12.09%
X4 Pharmaceuticals, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $0.35 | $0.32 (-8.63%) | $0.35 | $0.32 | 788,531 | $66.41 M |
| 03/12/2025 | $0.32 | $0.34 (6.97%) | $0.36 | $0.31 | 1.51 M | $68.76 M |
| 03/11/2025 | $0.31 | $0.32 (3.41%) | $0.33 | $0.30 | 1.89 M | $63.98 M |
| 03/10/2025 | $0.34 | $0.30 (-10.58%) | $0.36 | $0.30 | 2.11 M | $61.12 M |
| 03/07/2025 | $0.38 | $0.35 (-7.98%) | $0.38 | $0.35 | 1.93 M | $70.66 M |
| 03/06/2025 | $0.38 | $0.38 (-0.74%) | $0.38 | $0.36 | 927,437 | $75.34 M |
| 03/05/2025 | $0.37 | $0.37 (-0.54%) | $0.38 | $0.35 | 1.60 M | $73.92 M |
| 03/04/2025 | $0.36 | $0.37 (2.75%) | $0.38 | $0.34 | 1.60 M | $73.48 M |
| 03/03/2025 | $0.41 | $0.36 (-11.61%) | $0.42 | $0.36 | 1.28 M | $72.35 M |
| 02/28/2025 | $0.37 | $0.40 (7.39%) | $0.40 | $0.36 | 1.27 M | $79.36 M |
| 02/27/2025 | $0.40 | $0.37 (-8.29%) | $0.42 | $0.36 | 1.77 M | $74.22 M |
| 02/26/2025 | $0.43 | $0.41 (-6.25%) | $0.45 | $0.40 | 1.63 M | $81.69 M |
| 02/25/2025 | $0.45 | $0.44 (-3.81%) | $0.46 | $0.42 | 1.02 M | $87.62 M |
| 02/24/2025 | $0.49 | $0.45 (-7.39%) | $0.49 | $0.44 | 951,700 | $91.15 M |
| 02/21/2025 | $0.49 | $0.47 (-4.67%) | $0.49 | $0.47 | 962,130 | $93.82 M |
| 02/20/2025 | $0.50 | $0.47 (-5.32%) | $0.50 | $0.47 | 1.21 M | $95.09 M |
| 02/19/2025 | $0.51 | $0.50 (-1%) | $0.52 | $0.50 | 1.83 M | $101.22 M |
| 02/18/2025 | $0.52 | $0.50 (-4.13%) | $0.54 | $0.49 | 1.24 M | $100.13 M |
| 02/14/2025 | $0.50 | $0.51 (1.7%) | $0.51 | $0.49 | 890,600 | $102.14 M |
| 02/13/2025 | $0.49 | $0.50 (2.32%) | $0.52 | $0.48 | 1.24 M | $100.95 M |
| 02/12/2025 | $0.46 | $0.48 (4.5%) | $0.49 | $0.46 | 1.44 M | $96.56 M |
| 02/11/2025 | $0.51 | $0.47 (-7.46%) | $0.51 | $0.47 | 2.92 M | $94.15 M |
| 02/10/2025 | $0.53 | $0.51 (-3.89%) | $0.54 | $0.50 | 2.37 M | $102.32 M |
| 02/07/2025 | $0.56 | $0.53 (-4.73%) | $0.57 | $0.52 | 1.47 M | $106.34 M |
| 02/06/2025 | $0.50 | $0.55 (9.13%) | $0.60 | $0.50 | 4.89 M | $110.50 M |
| 02/05/2025 | $0.60 | $0.62 (3.58%) | $0.66 | $0.58 | 2.97 M | $123.91 M |
| 02/04/2025 | $0.58 | $0.60 (2.71%) | $0.64 | $0.56 | 2.52 M | $119.66 M |
| 02/03/2025 | $0.65 | $0.60 (-7.65%) | $0.67 | $0.60 | 3.77 M | $120.54 M |
| 01/31/2025 | $0.63 | $0.70 (11.66%) | $0.81 | $0.62 | 16.83 M | $140.63 M |
| 01/30/2025 | $0.81 | $0.66 (-18.47%) | $0.81 | $0.63 | 39.97 M | $132.99 M |
| 01/29/2025 | $0.49 | $0.74 (51.56%) | $0.80 | $0.46 | 42.50 M | $147.68 M |
| 01/28/2025 | $0.49 | $0.48 (-1.67%) | $0.52 | $0.47 | 1.14 M | $96.78 M |
| 01/27/2025 | $0.43 | $0.49 (14.33%) | $0.50 | $0.43 | 2.34 M | $98.75 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 |
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.
