Singapore markets closed
Straits Times Index
3,332.80 -10.55 (-0.32%) Nikkei
39,583.08 +241.54 (+0.61%) Hang Seng
17,718.61 +2.14 (+0.01%) FTSE 100
8,164.12 -15.56 (-0.19%) Bitcoin USD
61,438.09 +374.78 (+0.61%) CMC Crypto 200
1,276.11 -7.72 (-0.60%)
X4 Pharmaceuticals, Inc. (XFOR)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 0.7000 | 0.7050 | 0.5700 | 0.5800 | 0.5800 | 15,609,700 |
| 27 Jun 2024 | 0.8860 | 0.8860 | 0.6310 | 0.6700 | 0.6700 | 16,129,700 |
| 26 Jun 2024 | 0.9660 | 1.0300 | 0.9520 | 1.0000 | 1.0000 | 1,809,300 |
| 25 Jun 2024 | 1.0100 | 1.0300 | 0.9490 | 0.9600 | 0.9600 | 1,712,800 |
| 24 Jun 2024 | 1.0100 | 1.0400 | 0.9670 | 1.0100 | 1.0100 | 1,021,200 |
| 21 Jun 2024 | 0.9700 | 1.0200 | 0.9520 | 1.0100 | 1.0100 | 1,442,200 |
| 20 Jun 2024 | 0.9500 | 0.9940 | 0.9420 | 0.9600 | 0.9600 | 1,228,700 |
| 18 Jun 2024 | 0.9870 | 1.0150 | 0.9550 | 0.9660 | 0.9660 | 945,800 |
| 17 Jun 2024 | 1.0200 | 1.0300 | 0.9630 | 0.9920 | 0.9920 | 1,162,900 |
| 14 Jun 2024 | 1.0400 | 1.0400 | 0.9750 | 1.0200 | 1.0200 | 1,268,600 |
| 13 Jun 2024 | 1.0900 | 1.1300 | 1.0200 | 1.0600 | 1.0600 | 1,262,100 |
| 12 Jun 2024 | 1.1300 | 1.1300 | 1.0600 | 1.1100 | 1.1100 | 1,855,900 |
| 11 Jun 2024 | 1.0300 | 1.0700 | 1.0100 | 1.0500 | 1.0500 | 579,500 |
| 10 Jun 2024 | 1.0200 | 1.0700 | 1.0100 | 1.0400 | 1.0400 | 1,674,100 |
| 07 Jun 2024 | 1.0000 | 1.0400 | 0.9820 | 1.0100 | 1.0100 | 890,100 |
| 06 Jun 2024 | 1.0400 | 1.0620 | 1.0000 | 1.0200 | 1.0200 | 1,310,200 |
| 05 Jun 2024 | 1.0600 | 1.1000 | 1.0200 | 1.0800 | 1.0800 | 1,632,200 |
| 04 Jun 2024 | 0.9800 | 1.0900 | 0.9800 | 1.0800 | 1.0800 | 2,166,900 |
| 03 Jun 2024 | 1.0000 | 1.0300 | 0.9820 | 1.0000 | 1.0000 | 827,200 |
| 31 May 2024 | 0.9710 | 1.0400 | 0.9660 | 1.0100 | 1.0100 | 913,800 |
| 30 May 2024 | 0.9350 | 1.0000 | 0.9210 | 0.9760 | 0.9760 | 910,300 |
| 29 May 2024 | 0.9340 | 0.9660 | 0.9000 | 0.9350 | 0.9350 | 693,600 |
| 28 May 2024 | 0.9330 | 0.9770 | 0.9100 | 0.9430 | 0.9430 | 1,080,700 |
| 24 May 2024 | 0.8730 | 0.9410 | 0.8600 | 0.9030 | 0.9030 | 1,066,800 |
| 23 May 2024 | 0.9400 | 0.9400 | 0.8690 | 0.9000 | 0.9000 | 1,472,000 |
| 22 May 2024 | 0.8800 | 0.9500 | 0.8800 | 0.9050 | 0.9050 | 633,400 |
| 21 May 2024 | 0.9000 | 0.9040 | 0.8600 | 0.8970 | 0.8970 | 1,284,500 |
| 20 May 2024 | 0.9000 | 0.9200 | 0.8810 | 0.9000 | 0.9000 | 1,247,900 |
| 17 May 2024 | 0.9600 | 0.9600 | 0.9000 | 0.9280 | 0.9280 | 2,004,000 |
| 16 May 2024 | 0.9660 | 1.0000 | 0.9490 | 0.9600 | 0.9600 | 1,429,200 |
| 15 May 2024 | 1.0200 | 1.0200 | 0.9600 | 0.9760 | 0.9760 | 1,167,700 |
| 14 May 2024 | 0.9800 | 1.0200 | 0.9530 | 0.9850 | 0.9850 | 1,850,400 |
| 13 May 2024 | 1.0600 | 1.0700 | 0.9640 | 0.9770 | 0.9770 | 3,289,200 |
| 10 May 2024 | 1.0500 | 1.1400 | 1.0400 | 1.0500 | 1.0500 | 3,982,500 |
| 09 May 2024 | 1.0500 | 1.1400 | 1.0500 | 1.0650 | 1.0650 | 6,471,500 |
| 08 May 2024 | 1.0800 | 1.0800 | 1.0300 | 1.0400 | 1.0400 | 1,977,000 |
| 07 May 2024 | 1.0500 | 1.1300 | 1.0300 | 1.0900 | 1.0900 | 4,755,700 |
| 06 May 2024 | 1.1500 | 1.2000 | 1.1050 | 1.2000 | 1.2000 | 3,302,700 |
| 03 May 2024 | 1.1100 | 1.1600 | 1.0800 | 1.1500 | 1.1500 | 2,844,100 |
| 02 May 2024 | 1.1200 | 1.1200 | 1.0400 | 1.0800 | 1.0800 | 3,114,300 |
| 01 May 2024 | 1.1300 | 1.1400 | 1.0700 | 1.1050 | 1.1050 | 3,545,300 |
| 30 Apr 2024 | 1.2000 | 1.2200 | 1.0900 | 1.1200 | 1.1200 | 5,022,500 |
| 29 Apr 2024 | 1.1900 | 1.2500 | 1.0200 | 1.0900 | 1.0900 | 21,897,500 |
| 26 Apr 2024 | 1.1400 | 1.2400 | 0.9000 | 1.1650 | 1.1650 | 11,166,100 |
| 25 Apr 2024 | 1.2900 | 1.2900 | 1.1100 | 1.1300 | 1.1300 | 3,445,800 |
| 24 Apr 2024 | 1.2600 | 1.2900 | 1.2200 | 1.2900 | 1.2900 | 2,249,800 |
| 23 Apr 2024 | 1.3600 | 1.3900 | 1.2100 | 1.2300 | 1.2300 | 3,530,700 |
| 22 Apr 2024 | 1.2900 | 1.3600 | 1.2000 | 1.3600 | 1.3600 | 2,435,900 |
| 19 Apr 2024 | 1.1800 | 1.3100 | 1.1800 | 1.2600 | 1.2600 | 3,048,700 |
| 18 Apr 2024 | 1.2200 | 1.2400 | 1.1800 | 1.2000 | 1.2000 | 1,732,800 |
| 17 Apr 2024 | 1.3000 | 1.3100 | 1.1800 | 1.1950 | 1.1950 | 2,561,100 |
| 16 Apr 2024 | 1.2600 | 1.3300 | 1.2100 | 1.3200 | 1.3200 | 2,187,400 |
| 15 Apr 2024 | 1.3300 | 1.3300 | 1.2000 | 1.2500 | 1.2500 | 2,178,300 |
| 12 Apr 2024 | 1.2100 | 1.3600 | 1.1700 | 1.3400 | 1.3400 | 5,652,100 |
| 11 Apr 2024 | 1.2500 | 1.2700 | 1.1750 | 1.2350 | 1.2350 | 1,556,200 |
| 10 Apr 2024 | 1.2400 | 1.3000 | 1.0700 | 1.2200 | 1.2200 | 3,835,100 |
| 09 Apr 2024 | 1.2800 | 1.3400 | 1.2400 | 1.2700 | 1.2700 | 1,854,500 |
| 08 Apr 2024 | 1.3900 | 1.4000 | 1.2600 | 1.2900 | 1.2900 | 3,462,000 |
| 05 Apr 2024 | 1.4400 | 1.4500 | 1.3600 | 1.3700 | 1.3700 | 1,886,700 |
| 04 Apr 2024 | 1.5000 | 1.5400 | 1.4000 | 1.4700 | 1.4700 | 3,543,600 |
| 03 Apr 2024 | 1.3900 | 1.6000 | 1.3800 | 1.4700 | 1.4700 | 4,663,800 |
| 02 Apr 2024 | 1.3700 | 1.4120 | 1.3500 | 1.3800 | 1.3800 | 1,401,600 |
| 01 Apr 2024 | 1.4200 | 1.4900 | 1.3300 | 1.4100 | 1.4100 | 2,111,500 |
| 28 Mar 2024 | 1.4300 | 1.4300 | 1.3000 | 1.3900 | 1.3900 | 4,346,000 |
| 27 Mar 2024 | 1.4900 | 1.4950 | 1.3900 | 1.4100 | 1.4100 | 2,153,900 |
| 26 Mar 2024 | 1.4900 | 1.6000 | 1.4150 | 1.4500 | 1.4500 | 3,076,400 |
| 25 Mar 2024 | 1.4600 | 1.4800 | 1.3600 | 1.4600 | 1.4600 | 6,542,200 |
| 22 Mar 2024 | 1.3000 | 1.5200 | 1.2500 | 1.4600 | 1.4600 | 12,720,900 |
| 21 Mar 2024 | 1.0300 | 1.3200 | 1.0300 | 1.3100 | 1.3100 | 13,260,400 |
| 20 Mar 2024 | 0.9600 | 1.0300 | 0.9200 | 1.0200 | 1.0200 | 3,360,300 |
| 19 Mar 2024 | 0.9190 | 1.0200 | 0.9040 | 0.9710 | 0.9710 | 3,539,800 |
| 18 Mar 2024 | 0.9200 | 0.9680 | 0.8950 | 0.9230 | 0.9230 | 2,005,100 |
| 15 Mar 2024 | 0.8450 | 0.9640 | 0.8450 | 0.9280 | 0.9280 | 3,543,200 |
| 14 Mar 2024 | 0.8370 | 0.8800 | 0.8200 | 0.8380 | 0.8380 | 1,768,400 |
| 13 Mar 2024 | 0.8610 | 0.8850 | 0.8200 | 0.8420 | 0.8420 | 1,595,800 |
| 12 Mar 2024 | 0.9100 | 0.9130 | 0.8570 | 0.8650 | 0.8650 | 1,455,100 |
| 11 Mar 2024 | 0.9000 | 0.9240 | 0.8600 | 0.9130 | 0.9130 | 1,796,300 |
| 08 Mar 2024 | 0.9200 | 0.9500 | 0.8800 | 0.8800 | 0.8800 | 1,427,500 |
| 07 Mar 2024 | 0.9650 | 0.9650 | 0.9100 | 0.9170 | 0.9170 | 1,318,400 |
| 06 Mar 2024 | 0.9700 | 0.9800 | 0.9350 | 0.9640 | 0.9640 | 861,200 |
| 05 Mar 2024 | 0.9790 | 0.9790 | 0.9350 | 0.9540 | 0.9540 | 1,009,400 |
| 04 Mar 2024 | 1.0300 | 1.0600 | 0.9600 | 0.9730 | 0.9730 | 1,756,400 |
| 01 Mar 2024 | 0.9760 | 1.0500 | 0.9700 | 1.0100 | 1.0100 | 2,550,400 |
| 29 Feb 2024 | 0.9300 | 0.9920 | 0.9110 | 0.9710 | 0.9710 | 1,608,800 |
| 28 Feb 2024 | 1.0000 | 1.0300 | 0.9100 | 0.9300 | 0.9300 | 2,465,800 |
| 27 Feb 2024 | 0.9630 | 1.0300 | 0.9630 | 0.9960 | 0.9960 | 2,309,900 |
| 26 Feb 2024 | 0.9380 | 0.9800 | 0.9100 | 0.9510 | 0.9510 | 922,100 |
| 23 Feb 2024 | 0.9000 | 0.9580 | 0.9000 | 0.9380 | 0.9380 | 1,149,000 |
| 22 Feb 2024 | 0.8820 | 0.9260 | 0.8690 | 0.9070 | 0.9070 | 924,600 |
| 21 Feb 2024 | 0.8630 | 0.8870 | 0.8490 | 0.8690 | 0.8690 | 1,012,000 |
| 20 Feb 2024 | 0.9300 | 0.9300 | 0.8400 | 0.8920 | 0.8920 | 1,808,800 |
| 16 Feb 2024 | 0.9640 | 0.9700 | 0.9050 | 0.9160 | 0.9160 | 793,900 |
| 15 Feb 2024 | 0.9600 | 0.9700 | 0.9200 | 0.9460 | 0.9460 | 858,300 |
| 14 Feb 2024 | 0.9150 | 0.9520 | 0.9150 | 0.9450 | 0.9450 | 956,000 |
| 13 Feb 2024 | 0.9900 | 1.0200 | 0.9130 | 0.9210 | 0.9210 | 1,973,800 |
| 12 Feb 2024 | 0.9700 | 1.0700 | 0.9600 | 1.0200 | 1.0200 | 2,012,700 |
| 09 Feb 2024 | 0.8700 | 0.9600 | 0.8700 | 0.9510 | 0.9510 | 1,037,000 |
| 08 Feb 2024 | 0.8600 | 0.8800 | 0.8500 | 0.8640 | 0.8640 | 636,600 |
| 07 Feb 2024 | 0.9200 | 0.9400 | 0.8510 | 0.8520 | 0.8520 | 1,319,600 |
| 06 Feb 2024 | 0.8900 | 0.9260 | 0.8250 | 0.9150 | 0.9150 | 1,527,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.