Get the Stockscreener App
0.862
0.32%
-0.0028
After Hours:
.88
0.018
+2.09%
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 July 26, 2024, is $0.862.
- 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 62.30% to $0.862 now.
- The 52-week high stock price for XFOR is $1.88, representing a 118.10% increase from the current share price, occurred on July 28, 2023.
- The 52-week low stock price for XFOR is $0.5311, indicating a -38.39% 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 |
|---|---|---|---|---|---|
| Jul 26, 2024 | $0.89 | $0.8328 | $0.0572 | 1,053,946.0 | -0.32% |
| Jul 25, 2024 | $0.8986 | $0.8219 | $0.0767 | 1,194,637.0 | +3.98% |
| Jul 24, 2024 | $0.87 | $0.81 | $0.06 | 1,667,626.0 | +0.79% |
| Jul 23, 2024 | $0.85 | $0.7703 | $0.0797 | 1,978,064.0 | +3.54% |
| Jul 22, 2024 | $0.80 | $0.7303 | $0.0697 | 1,255,796.0 | +5.01% |
| Jul 19, 2024 | $0.7625 | $0.7275 | $0.035 | 972,231.0 | +1.47% |
| Jul 18, 2024 | $0.7699 | $0.7245 | $0.0454 | 867,470.0 | +0.71% |
| Jul 17, 2024 | $0.7847 | $0.721 | $0.0637 | 1,520,384.0 | -2.19% |
| Jul 16, 2024 | $0.7986 | $0.7173 | $0.0813 | 2,566,639.0 | +7.09% |
| Jul 15, 2024 | $0.72 | $0.68 | $0.04 | 1,197,194.0 | +0.98% |
| Jul 12, 2024 | $0.76 | $0.6833 | $0.0767 | 3,521,410.0 | +1.55% |
| Jul 11, 2024 | $0.70 | $0.6112 | $0.0888 | 2,923,754.0 | +12.61% |
| Jul 10, 2024 | $0.644 | $0.5813 | $0.0627 | 2,312,767.0 | +3.37% |
| Jul 09, 2024 | $0.6178 | $0.5626 | $0.0552 | 1,842,049.0 | +2.18% |
| Jul 08, 2024 | $0.62 | $0.555 | $0.065 | 4,082,867.0 | +5.90% |
| Jul 05, 2024 | $0.5788 | $0.5369 | $0.0419 | 2,170,677.0 | -2.76% |
| Jul 03, 2024 | $0.6067 | $0.5383 | $0.0684 | 3,135,452.0 | +3.71% |
| Jul 02, 2024 | $0.5896 | $0.5311 | $0.0585 | 3,101,786.0 | -7.65% |
| Jul 01, 2024 | $0.6449 | $0.574 | $0.0709 | 4,287,663.0 | +1.62% |
| Jun 28, 2024 | $0.7054 | $0.57 | $0.1354 | 15,569,751.0 | -13.45% |
| Jun 27, 2024 | $0.8862 | $0.6311 | $0.2551 | 16,098,464.0 | -32.99% |
| Jun 26, 2024 | $1.03 | $0.9521 | $0.0779 | 1,750,902.0 | +4.17% |
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 |
|---|---|---|---|---|---|
| Jul, 2024 | $0.8986 | $0.5311 | $0.3675 | 42,706,358.0 | +48.62% |
| 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% |
1.17%
0.89%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):