Get the Stockscreener App
0.6515
3.51%
-0.0237
After Hours:
.69
0.0385
+5.91%
X 4 Pharmaceuticals Inc Stock (XFOR) Price History
The historical daily chart and data for X 4 Pharmaceuticals Inc stock (XFOR), show that the latest closing stock price as of September 06, 2024, is $0.6515.
- X 4 Pharmaceuticals Inc all-time high stock price is $172.16, occurred on March 15, 2018.
- The lowest X 4 Pharmaceuticals Inc stock price recorded was $0.5311 on July 02, 2024. Since then, X 4 Pharmaceuticals Inc's stock price has risen over 22.67% to $0.6515 now.
- The 52-week high stock price for XFOR is $1.60, representing a 145.59% increase from the current share price, occurred on March 26, 2024.
- The 52-week low stock price for XFOR is $0.5311, indicating a -18.48% decrease from the current share price, occurred on July 02, 2024.
- The closing price of X 4 Pharmaceuticals Inc (XFOR) stock in the beginning of 2023 was $2.58. The stock closed the year at $0.993, a loss of over -61.51% for the year.
The table below shows more information about XFOR historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 06, 2024 | $0.686 | $0.6294 | $0.0566 | 630,035.0 | -3.51% |
| Sep 05, 2024 | $0.6895 | $0.6522 | $0.0373 | 384,155.0 | -1.27% |
| Sep 04, 2024 | $0.6858 | $0.645 | $0.0408 | 804,377.0 | +3.72% |
| Sep 03, 2024 | $0.73 | $0.6378 | $0.0922 | 926,865.0 | -5.80% |
| Aug 30, 2024 | $0.7144 | $0.6702 | $0.0442 | 727,963.0 | +1.04% |
| Aug 29, 2024 | $0.729 | $0.6781 | $0.0509 | 528,823.0 | +0.41% |
| Aug 28, 2024 | $0.7033 | $0.6787 | $0.0246 | 564,327.0 | -1.43% |
| Aug 27, 2024 | $0.74 | $0.6954 | $0.0446 | 953,645.0 | -4.11% |
| Aug 26, 2024 | $0.7601 | $0.7268 | $0.0333 | 641,367.0 | -2.67% |
| Aug 23, 2024 | $0.785 | $0.7492 | $0.0358 | 1,361,950.0 | -1.34% |
| Aug 22, 2024 | $0.78 | $0.7328 | $0.0472 | 418,726.0 | -1.88% |
| Aug 21, 2024 | $0.78 | $0.7102 | $0.0698 | 805,046.0 | +4.96% |
| Aug 20, 2024 | $0.75 | $0.685 | $0.065 | 1,544,463.0 | +4.27% |
| Aug 19, 2024 | $0.7199 | $0.6691 | $0.0508 | 984,124.0 | +1.90% |
| Aug 16, 2024 | $0.695 | $0.6295 | $0.0655 | 1,570,835.0 | +9.88% |
| Aug 15, 2024 | $0.64 | $0.609 | $0.031 | 1,247,465.0 | +3.08% |
| Aug 14, 2024 | $0.6289 | $0.5815 | $0.0474 | 961,829.0 | +1.39% |
| Aug 13, 2024 | $0.64 | $0.6013 | $0.0387 | 1,010,214.0 | -4.86% |
| Aug 12, 2024 | $0.6599 | $0.62 | $0.0399 | 935,601.0 | +0.94% |
| Aug 09, 2024 | $0.66 | $0.6233 | $0.0367 | 636,633.0 | -3.30% |
| Aug 08, 2024 | $0.6966 | $0.63 | $0.0666 | 2,374,764.0 | +3.23% |
X 4 Pharmaceuticals Inc Stock (XFOR) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of X 4 Pharmaceuticals Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of XFOR shares. From significant milestones and fluctuations to notable trends, this in-depth examination of X 4 Pharmaceuticals Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
X 4 Pharmaceuticals Inc Stock (XFOR) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2024 | $0.73 | $0.6294 | $0.1006 | 3,375,467.0 | -6.93% |
| Aug, 2024 | $0.8187 | $0.5815 | $0.2372 | 25,056,412.0 | -12.51% |
| Jul, 2024 | $0.8986 | $0.5311 | $0.3675 | 46,072,004.0 | +37.95% |
| Jun, 2024 | $1.13 | $0.57 | $0.56 | 53,836,688.0 | -42.57% |
| May, 2024 | $1.20 | $0.86 | $0.34 | 47,828,226.0 | -9.82% |
| Apr, 2024 | $1.60 | $0.90 | $0.70 | 89,608,641.0 | -19.42% |
| Mar, 2024 | $1.60 | $0.82 | $0.78 | 69,606,010.0 | +43.21% |
| Feb, 2024 | $1.07 | $0.771 | $0.299 | 27,613,625.0 | +24.21% |
| Jan, 2024 | $0.9155 | $0.7004 | $0.2151 | 25,045,832.0 | -6.81% |
X 4 Pharmaceuticals Inc Stock (XFOR) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $0.941 | $0.5723 | $0.3687 | 71,985,559.0 | +7.50% |
| Nov, 2023 | $0.9599 | $0.6779 | $0.282 | 42,888,268.0 | -2.56% |
| Oct, 2023 | $1.10 | $0.7047 | $0.3953 | 30,707,369.0 | -26.56% |
| Sep, 2023 | $1.33 | $1.00 | $0.33 | 25,161,330.0 | -14.84% |
| Aug, 2023 | $1.84 | $0.95 | $0.89 | 69,898,346.0 | -28.49% |
| Jul, 2023 | $2.06 | $1.68 | $0.38 | 38,588,097.0 | -7.73% |
| Jun, 2023 | $2.58 | $1.72 | $0.855 | 82,080,503.0 | -4.43% |
| May, 2023 | $2.34 | $1.38 | $0.96 | 108,304,993.0 | +38.10% |
| Apr, 2023 | $1.59 | $0.801 | $0.789 | 56,607,467.0 | +68.97% |
| Mar, 2023 | $1.06 | $0.78 | $0.28 | 28,975,573.0 | -7.25% |
| Feb, 2023 | $1.08 | $0.8824 | $0.1976 | 9,201,165.0 | -8.93% |
| Jan, 2023 | $1.26 | $0.92 | $0.34 | 16,939,920.0 | +3.73% |
X 4 Pharmaceuticals Inc Stock (XFOR) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $1.57 | $0.65 | $0.92 | 49,571,322.0 | -33.80% |
| Nov, 2022 | $2.10 | $1.48 | $0.62 | 14,915,572.0 | -21.05% |
| Oct, 2022 | $2.41 | $1.47 | $0.9425 | 15,797,509.0 | +11.11% |
| Sep, 2022 | $1.86 | $0.8595 | $1.00 | 28,203,557.0 | +72.71% |
| Aug, 2022 | $1.47 | $0.89 | $0.5832 | 9,126,804.0 | -22.65% |
| Jul, 2022 | $1.50 | $0.9635 | $0.5365 | 6,782,386.0 | +32.64% |
| Jun, 2022 | $1.37 | $0.861 | $0.509 | 2,704,973.0 | -20.25% |
| May, 2022 | $1.40 | $1.00 | $0.40 | 3,314,822.0 | -6.20% |
| Apr, 2022 | $1.94 | $1.17 | $0.772 | 4,075,683.0 | -26.29% |
| Mar, 2022 | $2.35 | $1.50 | $0.85 | 18,992,607.0 | +16.67% |
| Feb, 2022 | $2.28 | $1.31 | $0.97 | 2,995,865.0 | -27.18% |
| Jan, 2022 | $2.63 | $1.62 | $1.01 | 4,617,888.0 | -10.04% |
1.22%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):