X4 Pharmaceuticals, Inc. (XFOR)
NASDAQ: XFOR · Real-Time Price · USD
1.830
-0.170 (-8.50%)
At close: Jun 27, 2025, 4:00 PM
1.830
0.00 (0.00%)
After-hours: Jun 27, 2025, 5:50 PM EDT
X4 Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 2.05 | 2.08 | 1.81 | 1.83 | 1.83 | -8.50% | 959,635 |
| Jun 26, 2025 | 2.13 | 2.13 | 1.96 | 2.00 | 2.00 | -5.21% | 307,578 |
| Jun 25, 2025 | 2.31 | 2.33 | 2.05 | 2.11 | 2.11 | -8.26% | 461,793 |
| Jun 24, 2025 | 2.42 | 2.53 | 2.26 | 2.30 | 2.30 | -4.96% | 398,073 |
| Jun 23, 2025 | 2.61 | 2.68 | 2.39 | 2.42 | 2.42 | -9.36% | 315,186 |
| Jun 20, 2025 | 2.82 | 2.88 | 2.62 | 2.67 | 2.67 | -5.32% | 243,862 |
| Jun 18, 2025 | 2.74 | 2.98 | 2.71 | 2.82 | 2.82 | 2.92% | 246,156 |
| Jun 17, 2025 | 2.77 | 2.97 | 2.62 | 2.74 | 2.74 | 0.37% | 305,205 |
| Jun 16, 2025 | 2.99 | 3.00 | 2.67 | 2.73 | 2.73 | -3.19% | 738,695 |
| Jun 13, 2025 | 3.00 | 3.00 | 2.80 | 2.82 | 2.82 | -7.54% | 271,666 |
| Jun 12, 2025 | 3.21 | 3.21 | 3.00 | 3.05 | 3.05 | -4.84% | 222,157 |
| Jun 11, 2025 | 3.50 | 3.56 | 3.15 | 3.21 | 3.21 | -9.97% | 444,508 |
| Jun 10, 2025 | 4.17 | 4.20 | 3.53 | 3.56 | 3.56 | -14.01% | 2,085,314 |
| Jun 9, 2025 | 4.40 | 4.48 | 4.11 | 4.14 | 4.14 | -3.72% | 174,103 |
| Jun 6, 2025 | 3.83 | 4.35 | 3.83 | 4.30 | 4.30 | 16.22% | 265,231 |
| Jun 5, 2025 | 4.09 | 4.15 | 3.63 | 3.70 | 3.70 | -8.42% | 134,103 |
| Jun 4, 2025 | 4.01 | 4.18 | 3.81 | 4.04 | 4.04 | 2.02% | 188,228 |
| Jun 3, 2025 | 3.86 | 4.06 | 3.78 | 3.96 | 3.96 | 3.94% | 282,507 |
| Jun 2, 2025 | 3.55 | 4.14 | 3.42 | 3.81 | 3.81 | 12.06% | 374,300 |
| May 30, 2025 | 3.43 | 3.52 | 3.31 | 3.40 | 3.40 | -3.41% | 119,960 |
| May 29, 2025 | 3.26 | 3.56 | 3.25 | 3.52 | 3.52 | 8.31% | 122,159 |
| May 28, 2025 | 3.37 | 3.49 | 3.16 | 3.25 | 3.25 | -4.13% | 138,584 |
| May 27, 2025 | 3.13 | 3.53 | 3.13 | 3.39 | 3.39 | 9.35% | 202,589 |
| May 23, 2025 | 3.26 | 3.26 | 3.00 | 3.10 | 3.10 | -4.02% | 168,478 |
| May 22, 2025 | 2.72 | 3.38 | 2.70 | 3.23 | 3.23 | 16.61% | 428,393 |
| May 21, 2025 | 2.69 | 2.79 | 2.68 | 2.77 | 2.77 | 2.21% | 106,605 |
| May 20, 2025 | 2.92 | 2.92 | 2.67 | 2.71 | 2.71 | -7.19% | 321,731 |
| May 19, 2025 | 2.95 | 3.00 | 2.84 | 2.92 | 2.92 | - | 108,864 |
| May 16, 2025 | 3.02 | 3.07 | 2.90 | 2.92 | 2.92 | -3.31% | 153,145 |
| May 15, 2025 | 3.20 | 3.23 | 2.98 | 3.02 | 3.02 | -6.79% | 191,625 |
| May 14, 2025 | 3.39 | 3.48 | 3.19 | 3.24 | 3.24 | -2.11% | 136,249 |
| May 13, 2025 | 3.35 | 3.40 | 3.23 | 3.31 | 3.31 | -0.90% | 155,306 |
| May 12, 2025 | 3.43 | 3.51 | 3.17 | 3.34 | 3.34 | -0.89% | 179,277 |
| 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 |