X4 Pharmaceuticals Inc. (XFOR)
NASDAQ: XFOR
· Real-Time Price · USD
2.84
-0.30 (-9.55%)
At close: Aug 15, 2025, 3:59 PM
2.89
1.76%
After-hours: Aug 15, 2025, 06:37 PM EDT
XFOR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 2.50 | 3.25 | 2.47 | 3.14 | 3.14 | 7.17% | 5,638,451 |
| Aug 13, 2025 | 3.19 | 3.45 | 2.72 | 2.93 | 2.93 | 13.57% | 77,370,204 |
| Aug 12, 2025 | 1.73 | 2.64 | 1.65 | 2.58 | 2.58 | 81.69% | 97,762,846 |
| Aug 11, 2025 | 1.47 | 1.54 | 1.35 | 1.42 | 1.42 | -4.70% | 874,800 |
| Aug 8, 2025 | 1.50 | 1.51 | 1.40 | 1.49 | 1.49 | 2.05% | 647,944 |
| Aug 7, 2025 | 1.59 | 1.64 | 1.45 | 1.46 | 1.46 | -7.59% | 994,129 |
| Aug 6, 2025 | 1.67 | 1.73 | 1.57 | 1.58 | 1.58 | -1.86% | 771,000 |
| Aug 5, 2025 | 1.58 | 1.64 | 1.54 | 1.61 | 1.61 | 1.90% | 435,718 |
| Aug 4, 2025 | 1.60 | 1.67 | 1.58 | 1.58 | 1.58 | -1.25% | 368,600 |
| Aug 1, 2025 | 1.58 | 1.71 | 1.55 | 1.60 | 1.60 | -4.76% | 442,034 |
| Jul 31, 2025 | 1.73 | 1.80 | 1.65 | 1.68 | 1.68 | -5.08% | 787,700 |
| Jul 30, 2025 | 1.90 | 1.95 | 1.76 | 1.77 | 1.77 | -8.29% | 848,700 |
| Jul 29, 2025 | 2.13 | 2.19 | 1.85 | 1.93 | 1.93 | -9.39% | 1,578,742 |
| Jul 28, 2025 | 1.87 | 2.22 | 1.86 | 2.13 | 2.13 | 17.03% | 3,699,900 |
| Jul 25, 2025 | 1.81 | 1.85 | 1.67 | 1.82 | 1.82 | -0.55% | 1,550,100 |
| Jul 24, 2025 | 1.51 | 2.25 | 1.51 | 1.83 | 1.83 | 22.00% | 15,755,822 |
| Jul 23, 2025 | 1.51 | 1.52 | 1.47 | 1.50 | 1.50 | 0.67% | 763,300 |
| Jul 22, 2025 | 1.51 | 1.52 | 1.45 | 1.49 | 1.49 | -2.61% | 519,700 |
| Jul 21, 2025 | 1.48 | 1.58 | 1.45 | 1.53 | 1.53 | 6.99% | 1,266,732 |
| Jul 18, 2025 | 1.53 | 1.54 | 1.38 | 1.43 | 1.43 | -4.03% | 1,258,600 |