X4 Pharmaceuticals, Inc. - Common Stock (XFOR)

Historical Prices For X4 Pharmaceuticals, Inc. - Common Stock (XFOR)

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	3.09	3.19	3.05	3.09	264,397	3.09
10/22/2025	3.13	3.18	2.96	3.10	177,664	3.10
10/21/2025	3.15	3.20	3.07	3.14	107,604	3.14
10/20/2025	2.96	3.21	2.96	3.14	450,606	3.14
10/17/2025	2.97	2.99	2.89	2.97	123,748	2.97
10/16/2025	2.87	3.01	2.82	2.97	394,203	2.97
10/15/2025	3.00	3.06	2.80	2.86	499,105	2.86
10/14/2025	3.01	3.03	2.91	2.97	377,233	2.97
10/13/2025	3.11	3.19	3.03	3.06	139,206	3.06
10/10/2025	3.30	3.42	3.07	3.09	583,599	3.09
10/09/2025	3.35	3.50	3.26	3.43	442,835	3.43
10/08/2025	3.44	3.57	3.27	3.32	438,408	3.32
10/07/2025	3.36	3.60	3.31	3.44	605,698	3.44
10/06/2025	3.54	3.64	3.35	3.37	342,619	3.37
10/03/2025	3.45	3.59	3.41	3.48	212,109	3.48
10/02/2025	3.66	3.66	3.35	3.48	310,681	3.48
10/01/2025	3.40	3.70	3.40	3.62	395,176	3.62
9/30/2025	3.32	3.44	3.23	3.42	149,592	3.42
9/29/2025	3.41	3.58	3.24	3.35	403,568	3.35
9/26/2025	3.39	3.65	3.36	3.46	410,095	3.46
9/25/2025	3.53	3.53	3.31	3.38	194,808	3.38
9/24/2025	3.46	3.68	3.38	3.57	412,211	3.57
9/23/2025	3.42	3.72	3.30	3.45	576,304	3.45
9/22/2025	3.13	3.50	3.11	3.38	472,213	3.38
9/19/2025	3.25	3.42	3.01	3.17	518,207	3.17
9/18/2025	3.10	3.45	3.04	3.24	636,869	3.24
9/17/2025	3.20	3.37	3.04	3.04	664,908	3.04
9/16/2025	3.08	3.23	2.88	3.21	332,940	3.21
9/15/2025	3.14	3.17	2.95	2.99	539,899	2.99
9/12/2025	3.31	3.40	3.20	3.26	267,926	3.26
9/11/2025	3.22	3.40	3.08	3.30	542,883	3.30
9/10/2025	3.31	3.42	3.09	3.39	481,866	3.39
9/09/2025	3.39	3.49	3.05	3.28	516,772	3.28
9/08/2025	3.60	3.60	3.21	3.39	520,532	3.39
9/05/2025	3.55	3.64	3.27	3.50	540,932	3.50
9/04/2025	3.04	3.79	3.02	3.64	1,315,327	3.64
9/03/2025	3.49	3.49	3.10	3.12	805,539	3.12
9/02/2025	3.65	3.75	3.28	3.47	674,710	3.47
8/29/2025	4.01	4.09	3.70	3.75	898,824	3.75
8/28/2025	4.34	4.37	4.01	4.12	593,121	4.12
8/27/2025	4.51	4.83	4.22	4.23	1,366,062	4.23
8/26/2025	3.97	4.65	3.57	4.58	1,975,068	4.58
8/25/2025	3.81	4.36	3.81	3.97	1,887,002	3.97
8/22/2025	3.15	3.93	3.12	3.92	3,287,253	3.92
8/21/2025	2.82	3.21	2.71	3.18	1,643,959	3.18
8/20/2025	2.84	3.00	2.69	2.80	1,752,605	2.80
8/19/2025	2.58	3.42	2.45	2.93	9,345,818	2.93
8/18/2025	2.82	3.22	2.49	2.49	2,776,236	2.49
8/15/2025	2.89	3.11	2.66	2.85	1,851,366	2.85
8/14/2025	2.50	3.25	2.47	3.14	5,768,528	3.14
8/13/2025	3.19	3.45	2.72	2.93	77,298,361	2.93
8/12/2025	1.73	2.64	1.65	2.58	97,762,963	2.58
8/11/2025	1.47	1.53	1.35	1.42	868,819	1.42
8/08/2025	1.50	1.51	1.40	1.49	647,944	1.49
8/07/2025	1.59	1.64	1.45	1.46	994,129	1.46
8/06/2025	1.67	1.73	1.57	1.58	770,136	1.58
8/05/2025	1.58	1.64	1.54	1.61	433,562	1.61
8/04/2025	1.60	1.67	1.58	1.58	367,802	1.58
8/01/2025	1.58	1.71	1.55	1.60	442,034	1.60
7/31/2025	1.73	1.80	1.65	1.68	786,638	1.68
7/30/2025	1.90	1.95	1.76	1.77	846,887	1.77
7/29/2025	2.13	2.19	1.85	1.93	1,573,744	1.93
7/28/2025	1.87	2.22	1.86	2.13	3,689,877	2.13
7/25/2025	1.81	1.85	1.67	1.82	1,550,066	1.82
7/24/2025	1.51	2.25	1.51	1.83	15,738,789	1.83