X4 Pharmaceuticals Inc (XFOR)
0.8956
0.00 (0.00%)
USD |
NASDAQ |
May 21, 15:58
X4 Pharmaceuticals Price: 0.8956 for May 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 20, 2024 | 0.90 | 0.9198 | 0.881 | 0.9002 | 1.226M |
| May 17, 2024 | 0.96 | 0.96 | 0.8997 | 0.9284 | 2.004M |
| May 16, 2024 | 0.9659 | 0.9999 | 0.949 | 0.9597 | 1.429M |
| May 15, 2024 | 1.02 | 1.02 | 0.96 | 0.9762 | 1.168M |
| May 14, 2024 | 0.9796 | 1.02 | 0.9525 | 0.9854 | 1.850M |
| May 13, 2024 | 1.06 | 1.07 | 0.9636 | 0.9766 | 3.289M |
| May 10, 2024 | 1.05 | 1.14 | 1.04 | 1.05 | 3.983M |
| May 09, 2024 | 1.05 | 1.14 | 1.05 | 1.065 | 6.472M |
| May 08, 2024 | 1.08 | 1.08 | 1.03 | 1.04 | 1.977M |
| May 07, 2024 | 1.05 | 1.13 | 1.03 | 1.09 | 4.756M |
| May 06, 2024 | 1.15 | 1.20 | 1.105 | 1.20 | 3.303M |
| May 03, 2024 | 1.11 | 1.16 | 1.08 | 1.15 | 2.844M |
| May 02, 2024 | 1.12 | 1.12 | 1.04 | 1.08 | 3.114M |
| May 01, 2024 | 1.13 | 1.14 | 1.07 | 1.105 | 3.545M |
| Apr 30, 2024 | 1.20 | 1.22 | 1.09 | 1.12 | 5.022M |
| Apr 29, 2024 | 1.19 | 1.25 | 1.02 | 1.09 | 21.90M |
| Apr 26, 2024 | 1.14 | 1.24 | 0.90 | 1.165 | 11.17M |
| Apr 25, 2024 | 1.29 | 1.29 | 1.11 | 1.13 | 3.446M |
| Apr 24, 2024 | 1.26 | 1.29 | 1.22 | 1.29 | 2.250M |
| Apr 23, 2024 | 1.36 | 1.39 | 1.21 | 1.23 | 3.531M |
| Apr 22, 2024 | 1.29 | 1.36 | 1.20 | 1.36 | 2.436M |
| Apr 19, 2024 | 1.18 | 1.31 | 1.180 | 1.26 | 3.061M |
| Apr 18, 2024 | 1.22 | 1.24 | 1.18 | 1.20 | 1.733M |
| Apr 17, 2024 | 1.30 | 1.31 | 1.180 | 1.195 | 2.561M |
| Apr 16, 2024 | 1.26 | 1.33 | 1.21 | 1.32 | 2.187M |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
0.6061
Minimum
Dec 11 2023
17.64
Maximum
May 23 2019
5.232
Average
4.615
Median
Price Benchmarks
| Phio Pharmaceuticals Corp | 0.74 |
| Ocular Therapeutix Inc | 6.14 |
| Alpine Immune Sciences Inc | 64.97 |
| Scholar Rock Holding Corp | 12.28 |
| RAPT Therapeutics Inc | 4.595 |
Price Related Metrics
| Price to Book Value | 145.18 |
| Earnings Yield | -77.04% |
| Market Cap | 150.41M |