X4 Pharmaceuticals Inc (XFOR)
1.15
+0.07
(+6.48%)
USD |
NASDAQ |
May 03, 16:00
1.14
-0.01
(-0.87%)
After-Hours: 20:00
X4 Pharmaceuticals Price: 1.15 for May 3, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 03, 2024 | 1.11 | 1.16 | 1.08 | 1.15 | 2.814M |
| 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 |
| Apr 15, 2024 | 1.33 | 1.33 | 1.20 | 1.25 | 2.178M |
| Apr 12, 2024 | 1.21 | 1.36 | 1.17 | 1.34 | 5.655M |
| Apr 11, 2024 | 1.25 | 1.27 | 1.175 | 1.235 | 1.556M |
| Apr 10, 2024 | 1.24 | 1.30 | 1.07 | 1.22 | 3.835M |
| Apr 09, 2024 | 1.28 | 1.34 | 1.24 | 1.27 | 1.855M |
| Apr 08, 2024 | 1.39 | 1.40 | 1.26 | 1.29 | 3.462M |
| Apr 05, 2024 | 1.44 | 1.45 | 1.36 | 1.37 | 1.888M |
| Apr 04, 2024 | 1.50 | 1.54 | 1.400 | 1.47 | 3.544M |
| Apr 03, 2024 | 1.39 | 1.60 | 1.38 | 1.47 | 4.664M |
| Apr 02, 2024 | 1.37 | 1.412 | 1.35 | 1.38 | 1.402M |
| Apr 01, 2024 | 1.42 | 1.49 | 1.33 | 1.41 | 2.112M |
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
21.67
Maximum
May 14 2019
5.402
Average
4.83
Median
Sep 14 2021
Price Benchmarks
| Phio Pharmaceuticals Corp | 0.8197 |
| Ocular Therapeutix Inc | 6.17 |
| Alpine Immune Sciences Inc | 64.60 |
| Scholar Rock Holding Corp | 15.35 |
| Pyxis Oncology Inc | 4.38 |
Price Related Metrics
| Price to Book Value | 3.780 |
| Earnings Yield | -51.30% |
| Market Cap | 193.13M |