X4 Pharmaceuticals Inc. (XFOR)
NASDAQ: XFOR
· Real-Time Price · USD
3.48
0.00 (0.00%)
At close: Oct 03, 2025, 3:59 PM
3.52
1.04%
After-hours: Oct 03, 2025, 05:27 PM EDT
XFOR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 3.45 | 3.59 | 3.41 | 3.48 | 3.48 | 0.00% | 207,059 |
| Oct 2, 2025 | 3.66 | 3.66 | 3.35 | 3.48 | 3.48 | -3.87% | 311,095 |
| Oct 1, 2025 | 3.40 | 3.70 | 3.40 | 3.62 | 3.62 | 5.85% | 395,200 |
| Sep 30, 2025 | 3.32 | 3.44 | 3.23 | 3.42 | 3.42 | 2.09% | 149,600 |
| Sep 29, 2025 | 3.41 | 3.58 | 3.24 | 3.35 | 3.35 | -3.18% | 403,600 |
| Sep 26, 2025 | 3.39 | 3.65 | 3.36 | 3.46 | 3.46 | 2.37% | 410,100 |
| Sep 25, 2025 | 3.53 | 3.53 | 3.31 | 3.38 | 3.38 | -5.32% | 194,808 |
| Sep 24, 2025 | 3.46 | 3.68 | 3.38 | 3.57 | 3.57 | 3.48% | 412,500 |
| 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 |
Page 1 of 99