X4 Pharmaceuticals, Inc. (XFOR)
NASDAQ: XFOR · Real-Time Price · USD
3.340
-0.030 (-0.89%)
At close: May 12, 2025, 4:00 PM
3.400
+0.060 (1.80%)
After-hours: May 12, 2025, 6:04 PM EDT
X4 Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 3.43 | 3.51 | 3.17 | 3.34 | 3.34 | -0.89% | 174,680 |
| May 9, 2025 | 3.44 | 3.44 | 3.14 | 3.37 | 3.37 | 2.43% | 151,551 |
| May 8, 2025 | 3.26 | 3.36 | 3.21 | 3.29 | 3.29 | 1.54% | 163,433 |
| May 7, 2025 | 3.32 | 3.41 | 3.21 | 3.24 | 3.24 | 0.62% | 119,069 |
| May 6, 2025 | 3.30 | 3.36 | 3.05 | 3.22 | 3.22 | -2.42% | 166,504 |
| May 5, 2025 | 3.73 | 3.75 | 3.16 | 3.30 | 3.30 | -11.41% | 269,201 |
| May 2, 2025 | 3.85 | 3.86 | 3.62 | 3.73 | 3.73 | -0.67% | 201,989 |
| May 1, 2025 | 4.12 | 4.25 | 3.70 | 3.75 | 3.75 | -12.99% | 265,489 |
| Apr 30, 2025 | 4.36 | 4.81 | 3.83 | 4.31 | 4.31 | -0.92% | 436,425 |
| Apr 29, 2025 | 5.33 | 5.50 | 4.17 | 4.35 | 4.35 | -18.46% | 308,744 |
| Apr 28, 2025 | 5.54 | 6.63 | 5.00 | 5.34 | 5.34 | -6.40% | 285,710 |
| Apr 25, 2025 | 5.32 | 5.76 | 5.12 | 5.70 | 5.70 | 1.50% | 60,888 |
| Apr 24, 2025 | 5.24 | 5.63 | 5.10 | 5.62 | 5.62 | -7.00% | 94,514 |
| Apr 23, 2025 | 6.05 | 6.60 | 5.96 | 6.04 | 6.04 | -0.84% | 54,625 |
| Apr 22, 2025 | 5.98 | 6.23 | 5.63 | 6.09 | 6.09 | 7.46% | 67,339 |
| Apr 21, 2025 | 5.72 | 5.81 | 5.40 | 5.67 | 5.67 | -1.00% | 40,555 |
| Apr 17, 2025 | 5.94 | 6.15 | 5.68 | 5.72 | 5.72 | -2.30% | 30,033 |
| Apr 16, 2025 | 6.60 | 6.60 | 5.75 | 5.86 | 5.86 | -6.11% | 56,874 |
| Apr 15, 2025 | 6.12 | 6.58 | 6.09 | 6.24 | 6.24 | 1.56% | 46,451 |
| Apr 14, 2025 | 6.74 | 6.83 | 6.11 | 6.14 | 6.14 | -2.48% | 46,849 |
| Apr 11, 2025 | 6.33 | 6.63 | 5.90 | 6.30 | 6.30 | -0.76% | 64,139 |
| Apr 10, 2025 | 6.77 | 6.90 | 6.06 | 6.35 | 6.35 | -8.79% | 41,293 |
| Apr 9, 2025 | 6.44 | 6.96 | 5.86 | 6.96 | 6.96 | 9.33% | 93,427 |
| Apr 8, 2025 | 6.60 | 6.60 | 6.06 | 6.37 | 6.37 | 0.05% | 55,462 |
| Apr 7, 2025 | 6.00 | 6.75 | 5.63 | 6.36 | 6.36 | -1.16% | 76,451 |
| Apr 4, 2025 | 6.04 | 6.44 | 5.72 | 6.44 | 6.44 | 2.19% | 80,017 |
| Apr 3, 2025 | 6.90 | 6.90 | 6.00 | 6.30 | 6.30 | -7.89% | 53,162 |
| Apr 2, 2025 | 6.56 | 6.86 | 6.20 | 6.84 | 6.84 | 2.84% | 64,684 |
| Apr 1, 2025 | 7.00 | 7.44 | 6.46 | 6.65 | 6.65 | -6.22% | 63,915 |
| Mar 31, 2025 | 7.50 | 7.50 | 6.77 | 7.09 | 7.09 | -5.44% | 69,051 |
| Mar 28, 2025 | 7.94 | 8.40 | 7.50 | 7.50 | 7.50 | -7.78% | 52,345 |
| Mar 27, 2025 | 8.10 | 8.54 | 7.90 | 8.13 | 8.13 | 0.63% | 43,776 |
| Mar 26, 2025 | 7.89 | 8.24 | 7.50 | 8.08 | 8.08 | 3.86% | 68,378 |
| Mar 25, 2025 | 8.53 | 8.70 | 7.29 | 7.78 | 7.78 | -12.07% | 155,945 |
| Mar 24, 2025 | 9.30 | 9.30 | 8.72 | 8.85 | 8.85 | -4.00% | 39,113 |
| Mar 21, 2025 | 9.00 | 9.56 | 9.00 | 9.22 | 9.22 | 0.95% | 43,378 |
| Mar 20, 2025 | 8.94 | 9.50 | 8.85 | 9.13 | 9.13 | 1.60% | 33,268 |
| Mar 19, 2025 | 8.85 | 9.08 | 8.62 | 8.99 | 8.99 | 1.70% | 36,010 |
| Mar 18, 2025 | 9.61 | 9.70 | 8.70 | 8.84 | 8.84 | -6.09% | 89,681 |
| Mar 17, 2025 | 9.93 | 10.16 | 9.34 | 9.41 | 9.41 | -7.76% | 48,585 |
| Mar 14, 2025 | 9.80 | 10.49 | 9.60 | 10.20 | 10.20 | 7.42% | 49,283 |
| Mar 13, 2025 | 10.20 | 10.39 | 9.50 | 9.50 | 9.50 | -7.51% | 26,696 |
| Mar 12, 2025 | 9.60 | 10.67 | 9.30 | 10.27 | 10.27 | 7.47% | 50,445 |
| Mar 11, 2025 | 9.24 | 9.76 | 8.88 | 9.56 | 9.56 | 4.77% | 63,111 |
| Mar 10, 2025 | 10.20 | 10.65 | 9.03 | 9.12 | 9.12 | -13.59% | 69,392 |
| Mar 7, 2025 | 11.47 | 11.47 | 10.46 | 10.55 | 10.55 | -6.21% | 64,377 |
| Mar 6, 2025 | 11.34 | 11.40 | 10.80 | 11.25 | 11.25 | 1.93% | 30,914 |
| Mar 5, 2025 | 11.10 | 11.40 | 10.56 | 11.04 | 11.04 | 0.60% | 53,406 |
| Mar 4, 2025 | 10.68 | 11.37 | 10.20 | 10.97 | 10.97 | 1.55% | 53,350 |
| Mar 3, 2025 | 12.23 | 12.55 | 10.80 | 10.81 | 10.81 | -8.83% | 42,778 |