X4 Pharmaceuticals Inc. (XFOR)
NASDAQ: XFOR
· Real-Time Price · USD
3.38
-0.19 (-5.32%)
At close: Sep 25, 2025, 3:59 PM
3.38
0.00%
After-hours: Sep 25, 2025, 06:22 PM EDT
XFOR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 3.46 | 3.68 | 3.38 | 3.57 | 3.57 | 3.48% | 376,163 |
| Sep 23, 2025 | 3.42 | 3.72 | 3.30 | 3.45 | 3.45 | 2.07% | 578,000 |
| Sep 22, 2025 | 3.13 | 3.50 | 3.11 | 3.38 | 3.38 | 6.62% | 472,215 |
| Sep 19, 2025 | 3.25 | 3.42 | 3.01 | 3.17 | 3.17 | -2.16% | 518,207 |
| Sep 18, 2025 | 3.10 | 3.45 | 3.04 | 3.24 | 3.24 | 6.58% | 637,080 |
| Sep 17, 2025 | 3.20 | 3.37 | 3.04 | 3.04 | 3.04 | -5.30% | 665,419 |
| Sep 16, 2025 | 3.08 | 3.23 | 2.88 | 3.21 | 3.21 | 7.36% | 333,040 |
| Sep 15, 2025 | 3.14 | 3.17 | 2.95 | 2.99 | 2.99 | -8.28% | 540,400 |
| Sep 12, 2025 | 3.31 | 3.40 | 3.20 | 3.26 | 3.26 | -1.21% | 267,926 |
| Sep 11, 2025 | 3.22 | 3.40 | 3.08 | 3.30 | 3.30 | -2.65% | 542,985 |
| Sep 10, 2025 | 3.31 | 3.42 | 3.09 | 3.39 | 3.39 | 3.35% | 482,039 |
| Sep 9, 2025 | 3.39 | 3.49 | 3.05 | 3.28 | 3.28 | -3.24% | 516,885 |
| Sep 8, 2025 | 3.60 | 3.60 | 3.21 | 3.39 | 3.39 | -3.14% | 520,600 |
| Sep 5, 2025 | 3.55 | 3.64 | 3.27 | 3.50 | 3.50 | -3.85% | 540,932 |
| Sep 4, 2025 | 3.04 | 3.79 | 3.02 | 3.64 | 3.64 | 16.67% | 1,315,600 |
| 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 |