X4 Pharmaceuticals, Inc. (XFOR)
NASDAQ: XFOR · Real-Time Price · USD
3.980
+0.180 (4.74%)
At close: Dec 5, 2025, 4:00 PM EST
3.970
-0.010 (-0.25%)
After-hours: Dec 5, 2025, 6:37 PM EST
X4 Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.94 | 4.07 | 3.76 | 3.98 | 3.98 | 4.74% | 867,355 |
| Dec 4, 2025 | 3.25 | 3.81 | 3.25 | 3.80 | 3.80 | 16.92% | 655,750 |
| Dec 3, 2025 | 3.17 | 3.32 | 3.05 | 3.25 | 3.25 | 1.72% | 508,983 |
| Dec 2, 2025 | 3.17 | 3.32 | 3.13 | 3.20 | 3.20 | 1.43% | 729,525 |
| Dec 1, 2025 | 3.64 | 3.65 | 3.13 | 3.15 | 3.15 | -13.46% | 1,339,404 |
| Nov 28, 2025 | 3.68 | 3.82 | 3.62 | 3.64 | 3.64 | - | 240,223 |
| Nov 26, 2025 | 3.81 | 3.86 | 3.64 | 3.64 | 3.64 | -4.21% | 686,103 |
| Nov 25, 2025 | 3.83 | 3.90 | 3.78 | 3.80 | 3.80 | - | 419,795 |
| Nov 24, 2025 | 3.74 | 3.84 | 3.68 | 3.80 | 3.80 | 1.33% | 497,957 |
| Nov 21, 2025 | 3.73 | 3.78 | 3.57 | 3.75 | 3.75 | 1.35% | 249,912 |
| Nov 20, 2025 | 3.71 | 3.85 | 3.57 | 3.70 | 3.70 | 1.37% | 644,707 |
| Nov 19, 2025 | 3.60 | 3.79 | 3.50 | 3.65 | 3.65 | 1.39% | 575,439 |
| Nov 18, 2025 | 3.63 | 3.66 | 3.50 | 3.60 | 3.60 | -1.64% | 527,972 |
| Nov 17, 2025 | 3.64 | 3.86 | 3.61 | 3.66 | 3.66 | - | 579,234 |
| Nov 14, 2025 | 3.62 | 3.73 | 3.61 | 3.66 | 3.66 | -1.88% | 282,069 |
| Nov 13, 2025 | 3.81 | 3.85 | 3.66 | 3.73 | 3.73 | -3.62% | 277,994 |
| Nov 12, 2025 | 3.53 | 3.89 | 3.50 | 3.87 | 3.87 | 9.63% | 620,700 |
| Nov 11, 2025 | 3.60 | 3.63 | 3.49 | 3.53 | 3.53 | -2.75% | 573,823 |
| Nov 10, 2025 | 3.71 | 3.86 | 3.60 | 3.63 | 3.63 | -2.16% | 518,213 |
| Nov 7, 2025 | 3.48 | 3.76 | 3.26 | 3.71 | 3.71 | 5.85% | 638,626 |
| Nov 6, 2025 | 3.62 | 3.69 | 3.43 | 3.51 | 3.51 | -1.27% | 528,088 |
| Nov 5, 2025 | 3.72 | 3.90 | 3.55 | 3.55 | 3.55 | -10.58% | 721,215 |
| Nov 4, 2025 | 4.00 | 4.12 | 3.94 | 3.97 | 3.97 | -2.93% | 694,168 |
| Nov 3, 2025 | 4.03 | 4.15 | 3.95 | 4.09 | 4.09 | 1.24% | 815,158 |
| Oct 31, 2025 | 3.99 | 4.11 | 3.91 | 4.04 | 4.04 | 1.25% | 649,363 |
| Oct 30, 2025 | 3.74 | 4.02 | 3.72 | 3.99 | 3.99 | 6.68% | 1,745,872 |
| Oct 29, 2025 | 3.82 | 3.89 | 3.72 | 3.74 | 3.74 | -1.84% | 1,300,331 |
| Oct 28, 2025 | 3.95 | 3.96 | 3.67 | 3.81 | 3.81 | 1.87% | 1,612,434 |
| Oct 27, 2025 | 3.73 | 3.97 | 3.66 | 3.74 | 3.74 | -1.58% | 677,865 |
| Oct 24, 2025 | 3.35 | 4.54 | 3.28 | 3.80 | 3.80 | 22.98% | 22,120,377 |
| Oct 23, 2025 | 3.09 | 3.19 | 3.05 | 3.09 | 3.09 | -0.32% | 270,273 |
| Oct 22, 2025 | 3.13 | 3.18 | 2.96 | 3.10 | 3.10 | -1.27% | 177,973 |
| Oct 21, 2025 | 3.15 | 3.20 | 3.07 | 3.14 | 3.14 | - | 107,604 |
| Oct 20, 2025 | 2.96 | 3.21 | 2.96 | 3.14 | 3.14 | 5.72% | 450,606 |
| Oct 17, 2025 | 2.97 | 2.99 | 2.89 | 2.97 | 2.97 | - | 123,748 |
| Oct 16, 2025 | 2.87 | 3.01 | 2.82 | 2.97 | 2.97 | 3.85% | 394,248 |
| Oct 15, 2025 | 3.00 | 3.06 | 2.80 | 2.86 | 2.86 | -3.70% | 499,793 |
| Oct 14, 2025 | 3.01 | 3.03 | 2.91 | 2.97 | 2.97 | -2.94% | 377,733 |
| Oct 13, 2025 | 3.11 | 3.19 | 3.03 | 3.06 | 3.06 | -0.97% | 139,984 |
| Oct 10, 2025 | 3.30 | 3.42 | 3.07 | 3.09 | 3.09 | -9.91% | 583,599 |
| Oct 9, 2025 | 3.35 | 3.50 | 3.26 | 3.43 | 3.43 | 3.31% | 442,835 |
| Oct 8, 2025 | 3.44 | 3.57 | 3.27 | 3.32 | 3.32 | -3.49% | 438,458 |
| Oct 7, 2025 | 3.36 | 3.60 | 3.31 | 3.44 | 3.44 | 2.08% | 605,706 |
| Oct 6, 2025 | 3.54 | 3.64 | 3.35 | 3.37 | 3.37 | -3.16% | 343,224 |
| Oct 3, 2025 | 3.45 | 3.59 | 3.41 | 3.48 | 3.48 | - | 212,109 |
| 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% | 395,176 |
| Sep 30, 2025 | 3.32 | 3.44 | 3.23 | 3.42 | 3.42 | 2.09% | 149,592 |
| Sep 29, 2025 | 3.41 | 3.58 | 3.24 | 3.35 | 3.35 | -3.18% | 403,568 |
| Sep 26, 2025 | 3.39 | 3.65 | 3.36 | 3.46 | 3.46 | 2.37% | 410,095 |