X4 Pharmaceuticals, Inc. XFOR
NASDAQ · United States · Health Technology
$2.830.00 (0.00%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $2.83 | 0.00% | $2.86 | $2.86 | $2.74 | 911.40K |
| 2026-10-01 | $2.83 | -2.41% | $2.89 | $2.95 | $2.82 | 501.50K |
| 2026-09-30 | $2.90 | 0.00% | $2.93 | $2.93 | $2.85 | 1.76M |
| 2026-09-29 | $2.90 | -3.81% | $3.01 | $3.06 | $2.89 | 1.71M |
| 2026-09-28 | $3.02 | +0.17% | $3.00 | $3.04 | $2.81 | 838.30K |
| 2026-09-25 | $3.01 | +0.33% | $2.98 | $3.08 | $2.96 | 1.86M |
| 2026-09-24 | $3.00 | -3.54% | $3.10 | $3.10 | $2.95 | 973.60K |
| 2026-09-23 | $3.11 | -9.33% | $3.41 | $3.42 | $3.04 | 2.31M |
| 2026-09-22 | $3.43 | -1.86% | $3.52 | $3.57 | $3.40 | 922.40K |
| 2026-09-21 | $3.49 | -2.37% | $3.58 | $3.58 | $3.45 | 444.40K |
| 2026-09-18 | $3.58 | +2.29% | $3.48 | $3.63 | $3.48 | 1.54M |
| 2026-09-17 | $3.50 | -0.28% | $3.56 | $3.59 | $3.41 | 635.10K |
| 2026-09-16 | $3.51 | -3.04% | $3.63 | $3.65 | $3.36 | 973.30K |
| 2026-09-15 | $3.62 | 0.00% | $3.60 | $3.64 | $3.31 | 2.08M |
| 2026-09-14 | $3.62 | +3.43% | $3.51 | $3.71 | $3.47 | 1.02M |
| 2026-09-11 | $3.50 | +2.94% | $3.44 | $3.55 | $3.24 | 1.25M |
| 2026-09-10 | $3.40 | -5.56% | $3.60 | $3.67 | $3.31 | 2.57M |
| 2026-09-09 | $3.60 | +2.71% | $3.50 | $3.67 | $3.45 | 1.40M |
| 2026-09-08 | $3.51 | -13.24% | $4.00 | $4.13 | $3.19 | 2.32M |
| 2026-09-04 | $4.04 | 0.00% | $4.01 | $4.08 | $4.00 | 168.20K |
| 2026-09-03 | $4.04 | 0.00% | $4.06 | $4.07 | $3.99 | 409.40K |
| 2026-09-02 | $4.04 | -0.74% | $4.10 | $4.17 | $4.01 | 361.00K |
| 2026-09-01 | $4.07 | +0.74% | $3.97 | $4.11 | $3.97 | 203.80K |
| 2026-08-31 | $4.04 | 0.00% | $4.02 | $4.10 | $4.00 | 245.90K |
| 2026-08-28 | $4.04 | -4.49% | $4.22 | $4.23 | $4.00 | 356.20K |
| 2026-08-27 | $4.23 | +1.44% | $4.18 | $4.39 | $4.14 | 597.20K |
| 2026-08-26 | $4.17 | +0.24% | $4.16 | $4.23 | $4.07 | 707.10K |
| 2026-08-25 | $4.16 | +2.72% | $4.05 | $4.18 | $3.99 | 390.70K |
| 2026-08-24 | $4.05 | +0.25% | $4.03 | $4.09 | $3.94 | 299.20K |
| 2026-08-21 | $4.04 | +0.25% | $4.05 | $4.18 | $4.01 | 1.22M |
| 2026-08-20 | $4.03 | -3.12% | $4.12 | $4.22 | $3.99 | 561.20K |
| 2026-08-19 | $4.16 | -1.19% | $4.25 | $4.35 | $4.14 | 405.90K |
| 2026-08-18 | $4.21 | -2.09% | $4.27 | $4.32 | $4.14 | 362.10K |
| 2026-08-17 | $4.30 | +1.90% | $4.20 | $4.34 | $4.13 | 1.10M |
| 2026-08-14 | $4.22 | -1.63% | $4.26 | $4.33 | $4.05 | 840.90K |
| 2026-08-13 | $4.29 | 0.00% | $4.28 | $4.45 | $4.19 | 1.13M |
| 2026-08-12 | $4.29 | +0.23% | $4.29 | $4.55 | $4.24 | 1.04M |
| 2026-08-11 | $4.28 | +0.71% | $4.19 | $4.43 | $4.13 | 1.08M |
| 2026-08-10 | $4.25 | -8.41% | $4.60 | $4.63 | $4.21 | 658.20K |
| 2026-08-07 | $4.64 | +11.27% | $4.26 | $4.82 | $4.22 | 1.60M |
| 2026-08-06 | $4.17 | +0.48% | $4.15 | $4.26 | $4.07 | 447.80K |
| 2026-08-05 | $4.15 | -3.26% | $4.26 | $4.28 | $4.08 | 372.60K |
| 2026-08-04 | $4.29 | +4.89% | $4.10 | $4.33 | $4.10 | 604.70K |
| 2026-08-03 | $4.09 | +2.76% | $4.01 | $4.10 | $3.96 | 364.10K |
| 2026-07-31 | $3.98 | -0.50% | $4.00 | $4.05 | $3.87 | 415.50K |
| 2026-07-30 | $4.00 | 0.00% | $3.96 | $4.23 | $3.96 | 504.40K |
| 2026-07-29 | $4.00 | +1.78% | $3.93 | $4.07 | $3.88 | 875.60K |
| 2026-07-28 | $3.93 | -0.25% | $3.95 | $3.96 | $3.71 | 861.60K |
| 2026-07-27 | $3.94 | +2.34% | $3.86 | $3.99 | $3.83 | 358.40K |
| 2026-07-24 | $3.85 | -3.51% | $4.00 | $4.00 | $3.78 | 573.60K |
| 2026-07-23 | $3.99 | +7.98% | $3.66 | $4.01 | $3.58 | 580.00K |
| 2026-07-22 | $3.69 | +0.14% | $3.67 | $3.77 | $3.56 | 678.20K |
| 2026-07-21 | $3.69 | +0.27% | $3.68 | $3.76 | $3.63 | 430.20K |
| 2026-07-20 | $3.68 | -3.66% | $3.84 | $3.89 | $3.61 | 729.90K |
| 2026-07-17 | $3.82 | -0.26% | $3.73 | $3.85 | $3.70 | 461.90K |
| 2026-07-16 | $3.83 | -1.79% | $3.88 | $3.88 | $3.74 | 504.50K |
| 2026-07-15 | $3.90 | -2.99% | $4.03 | $4.05 | $3.78 | 539.30K |
| 2026-07-14 | $4.02 | -0.74% | $4.02 | $4.18 | $3.96 | 1.14M |
| 2026-07-13 | $4.05 | -8.16% | $4.42 | $4.48 | $4.01 | 642.30K |
| 2026-07-10 | $4.41 | +11.36% | $4.21 | $4.44 | $3.91 | 918.40K |
| 2026-07-09 | $3.96 | 0.00% | $3.95 | $4.02 | $3.87 | 447.30K |
| 2026-07-08 | $3.96 | +0.51% | $3.87 | $3.98 | $3.84 | 464.60K |
| 2026-07-07 | $3.94 | -2.23% | $4.03 | $4.09 | $3.86 | 528.20K |
| 2026-07-06 | $4.03 | -2.42% | $4.14 | $4.17 | $3.99 | 542.50K |
| 2026-07-02 | $4.13 | +1.10% | $4.15 | $4.30 | $4.08 | 678.90K |
| 2026-07-01 | $4.09 | -12.53% | $4.64 | $4.70 | $4.06 | 807.00K |
| 2026-06-30 | $4.67 | +10.40% | $4.23 | $4.70 | $4.20 | 1.10M |
| 2026-06-29 | $4.23 | +5.22% | $4.06 | $4.25 | $3.99 | 591.60K |
| 2026-06-26 | $4.02 | +0.75% | $3.98 | $4.24 | $3.98 | 10.48M |
| 2026-06-25 | $3.99 | -2.44% | $4.13 | $4.22 | $3.92 | 633.00K |
| 2026-06-24 | $4.09 | +2.25% | $4.05 | $4.17 | $3.99 | 686.40K |
| 2026-06-23 | $4.00 | -2.91% | $4.06 | $4.22 | $3.99 | 352.70K |
| 2026-06-22 | $4.12 | -2.37% | $4.22 | $4.43 | $4.11 | 438.10K |
| 2026-06-18 | $4.22 | +4.20% | $4.03 | $4.28 | $4.01 | 866.30K |
| 2026-06-17 | $4.05 | +0.25% | $4.06 | $4.11 | $3.98 | 403.80K |
| 2026-06-16 | $4.04 | -0.98% | $4.10 | $4.14 | $3.99 | 461.10K |
| 2026-06-15 | $4.08 | +2.00% | $4.03 | $4.11 | $3.99 | 511.10K |
| 2026-06-12 | $4.00 | +3.09% | $3.93 | $4.02 | $3.90 | 501.50K |
| 2026-06-11 | $3.88 | +4.02% | $3.71 | $3.89 | $3.67 | 471.50K |
| 2026-06-10 | $3.73 | -3.12% | $3.84 | $4.00 | $3.72 | 399.60K |
| 2026-06-09 | $3.85 | +3.77% | $3.71 | $3.95 | $3.71 | 434.50K |
| 2026-06-08 | $3.71 | -3.13% | $3.91 | $3.94 | $3.66 | 451.70K |
| 2026-06-05 | $3.83 | -4.49% | $4.00 | $4.02 | $3.76 | 447.70K |
| 2026-06-04 | $4.01 | +1.01% | $3.95 | $4.17 | $3.95 | 277.00K |
| 2026-06-03 | $3.97 | -1.73% | $4.04 | $4.09 | $3.96 | 400.20K |
| 2026-06-02 | $4.04 | -1.70% | $4.25 | $4.25 | $4.01 | 475.30K |
| 2026-06-01 | $4.11 | -4.64% | $4.24 | $4.33 | $4.09 | 469.20K |
| 2026-05-29 | $4.31 | +4.11% | $4.12 | $4.36 | $4.05 | 878.10K |
| 2026-05-28 | $4.14 | +2.73% | $4.01 | $4.18 | $3.99 | 296.40K |
| 2026-05-27 | $4.03 | +0.75% | $3.98 | $4.16 | $3.98 | 213.40K |