X4 Pharmaceuticals Inc. (XFOR)
NASDAQ: XFOR
· Real-Time Price · USD
3.37
-0.27 (-7.42%)
At close: Sep 05, 2025, 10:19 AM
XFOR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 3.04 | 3.79 | 3.02 | 3.64 | 3.64 | 16.67% | 1,311,980 |
| Sep 3, 2025 | 3.49 | 3.49 | 3.10 | 3.12 | 3.12 | -10.09% | 806,343 |
| Sep 2, 2025 | 3.65 | 3.75 | 3.28 | 3.47 | 3.47 | -7.71% | 674,800 |
| Aug 29, 2025 | 4.01 | 4.09 | 3.70 | 3.76 | 3.76 | -8.74% | 898,824 |
| Aug 28, 2025 | 4.34 | 4.37 | 4.01 | 4.12 | 4.12 | -2.60% | 595,633 |
| Aug 27, 2025 | 4.51 | 4.83 | 4.22 | 4.23 | 4.23 | -7.64% | 1,366,918 |
| Aug 26, 2025 | 3.97 | 4.65 | 3.57 | 4.58 | 4.58 | 15.37% | 1,977,933 |
| Aug 25, 2025 | 3.81 | 4.36 | 3.81 | 3.97 | 3.97 | 1.28% | 1,887,116 |
| Aug 22, 2025 | 3.15 | 3.93 | 3.12 | 3.92 | 3.92 | 23.27% | 3,287,300 |
| Aug 21, 2025 | 2.82 | 3.21 | 2.71 | 3.18 | 3.18 | 13.57% | 1,654,700 |
| Aug 20, 2025 | 2.84 | 3.00 | 2.69 | 2.80 | 2.80 | -4.44% | 1,758,200 |
| Aug 19, 2025 | 2.58 | 3.42 | 2.45 | 2.93 | 2.93 | 17.67% | 9,357,601 |
| Aug 18, 2025 | 2.82 | 3.22 | 2.49 | 2.49 | 2.49 | -12.63% | 2,778,900 |
| Aug 15, 2025 | 2.89 | 3.11 | 2.66 | 2.85 | 2.85 | -9.24% | 1,851,400 |
| Aug 14, 2025 | 2.50 | 3.25 | 2.47 | 3.14 | 3.14 | 7.17% | 5,793,800 |
| 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 |