XFOR - X4 Pharmaceuticals, Inc
IEX Last Trade
0.7055
0 0%
Share volume: 1,007,094
Last Updated: Mon 23 Dec 2024 05:17:33 PM CET
Research and Development in Biotechnology (except Nanobiotechnology):
0.45%
PREVIOUS CLOSE
CHG
CHG%
$0.71
-0.09
0.14%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/20/2024 | $0.59 | $0.59 | $0.68 | $0.68 | $0.57 | $0.57 | $0.61 | $0.61 | 3,325,632 | $3,321,633.00 |
| 12/19/2024 | $0.65 | $0.65 | $0.68 | $0.68 | $0.60 | $0.60 | $0.61 | $0.61 | 1,569,869 | $1,569,869.00 |
| 12/18/2024 | $0.72 | $0.72 | $0.83 | $0.83 | $0.62 | $0.62 | $0.64 | $0.64 | 2,526,341 | $2,526,341.00 |
| 12/17/2024 | $0.66 | $0.66 | $0.76 | $0.76 | $0.66 | $0.66 | $0.74 | $0.74 | 3,399,291 | $3,399,291.00 |
| 12/16/2024 | $0.69 | $0.69 | $0.78 | $0.78 | $0.65 | $0.65 | $0.65 | $0.65 | 2,517,439 | $2,517,439.00 |
| 12/13/2024 | $0.60 | $0.60 | $0.75 | $0.75 | $0.60 | $0.60 | $0.67 | $0.67 | 3,674,602 | $3,674,602.00 |
| 12/12/2024 | $0.80 | $0.80 | $0.83 | $0.83 | $0.58 | $0.58 | $0.60 | $0.60 | 4,699,352 | $4,699,352.00 |
| 12/11/2024 | $0.68 | $0.68 | $0.88 | $0.88 | $0.61 | $0.61 | $0.76 | $0.76 | 10,739,013 | $10,739,013.00 |
| 12/10/2024 | $0.55 | $0.55 | $0.72 | $0.72 | $0.51 | $0.51 | $0.67 | $0.67 | 13,927,692 | $13,927,692.00 |