X4 Pharmaceuticals Inc (XFOR)
0.5921
-0.07
(-10.72%)
USD |
NASDAQ |
Nov 12, 16:00
0.6238
+0.03
(+5.35%)
After-Hours: 20:00
X4 Pharmaceuticals Price: 0.5921 for Nov. 12, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 12, 2024 | 0.67 | 0.68 | 0.59 | 0.5921 | 2.226M |
| Nov 11, 2024 | 0.6196 | 0.6742 | 0.6196 | 0.6632 | 1.580M |
| Nov 08, 2024 | 0.6133 | 0.642 | 0.601 | 0.6175 | 1.006M |
| Nov 07, 2024 | 0.5819 | 0.6499 | 0.5817 | 0.6167 | 1.547M |
| Nov 06, 2024 | 0.581 | 0.6087 | 0.529 | 0.5789 | 2.184M |
| Nov 05, 2024 | 0.50 | 0.56 | 0.50 | 0.5562 | 1.479M |
| Nov 04, 2024 | 0.519 | 0.5448 | 0.5061 | 0.5317 | 1.002M |
| Nov 01, 2024 | 0.5024 | 0.5397 | 0.501 | 0.519 | 1.010M |
| Oct 31, 2024 | 0.5453 | 0.5486 | 0.50 | 0.5002 | 1.391M |
| Oct 30, 2024 | 0.496 | 0.5456 | 0.496 | 0.519 | 2.790M |
| Oct 29, 2024 | 0.4999 | 0.5163 | 0.496 | 0.4975 | 1.493M |
| Oct 28, 2024 | 0.49 | 0.5075 | 0.49 | 0.50 | 1.258M |
| Oct 25, 2024 | 0.481 | 0.499 | 0.481 | 0.486 | 870110.0 |
| Oct 24, 2024 | 0.501 | 0.5112 | 0.4806 | 0.4845 | 805260.0 |
| Oct 23, 2024 | 0.5059 | 0.5221 | 0.4939 | 0.5044 | 1.051M |
| Oct 22, 2024 | 0.49 | 0.5094 | 0.4801 | 0.5052 | 834991.0 |
| Oct 21, 2024 | 0.52 | 0.5258 | 0.4924 | 0.496 | 1.452M |
| Oct 18, 2024 | 0.4967 | 0.5252 | 0.48 | 0.5195 | 1.177M |
| Oct 17, 2024 | 0.5371 | 0.54 | 0.4957 | 0.4967 | 1.423M |
| Oct 16, 2024 | 0.56 | 0.5784 | 0.52 | 0.533 | 1.781M |
| Oct 15, 2024 | 0.56 | 0.5843 | 0.5401 | 0.5568 | 1.046M |
| Oct 14, 2024 | 0.5147 | 0.56 | 0.512 | 0.5579 | 847306.0 |
| Oct 11, 2024 | 0.5111 | 0.5239 | 0.4966 | 0.5117 | 1.915M |
| Oct 10, 2024 | 0.5281 | 0.538 | 0.4721 | 0.5239 | 1.862M |
| Oct 09, 2024 | 0.55 | 0.5635 | 0.525 | 0.531 | 996945.0 |
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
0.4845
Minimum
Oct 24 2024
14.33
Maximum
Nov 19 2019
3.992
Average
1.89
Median
Jan 24 2022
Price Benchmarks
| NovaBay Pharmaceuticals Inc | 0.7801 |
| Palatin Technologies Inc | 1.20 |
| iBio Inc | 2.55 |
| Theriva Biologics Inc | 1.43 |
| Oragenics Inc | 0.364 |
Price Related Metrics
| PE Ratio | 6.579 |
| Price to Book Value | 1.056 |
| Earnings Yield | 15.20% |
| Market Cap | 99.77M |