X4 Pharmaceuticals, Inc. - Common Stock (XFOR)
2.8550
-0.0750 (-2.56%)
NASDAQ · Last Trade: Aug 14th, 12:58 PM EDT
Historical Prices For X4 Pharmaceuticals, Inc. - Common Stock (XFOR)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 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 |
| 7/23/2025 | 1.51 | 1.52 | 1.47 | 1.50 | 761,936 | 1.50 |
| 7/22/2025 | 1.51 | 1.52 | 1.45 | 1.49 | 509,071 | 1.49 |
| 7/21/2025 | 1.48 | 1.58 | 1.45 | 1.53 | 1,265,970 | 1.53 |
| 7/18/2025 | 1.53 | 1.54 | 1.38 | 1.43 | 1,258,588 | 1.43 |
| 7/17/2025 | 1.52 | 1.56 | 1.47 | 1.49 | 2,322,875 | 1.49 |
| 7/16/2025 | 1.50 | 1.71 | 1.49 | 1.52 | 2,407,935 | 1.52 |
| 7/15/2025 | 1.50 | 1.52 | 1.45 | 1.47 | 539,925 | 1.47 |
| 7/14/2025 | 1.43 | 1.49 | 1.40 | 1.48 | 410,041 | 1.48 |
| 7/11/2025 | 1.56 | 1.56 | 1.41 | 1.43 | 645,912 | 1.43 |
| 7/10/2025 | 1.66 | 1.66 | 1.54 | 1.57 | 613,345 | 1.57 |
| 7/09/2025 | 1.70 | 1.79 | 1.63 | 1.66 | 594,580 | 1.66 |
| 7/08/2025 | 1.72 | 1.80 | 1.64 | 1.67 | 477,990 | 1.67 |
| 7/07/2025 | 1.88 | 1.93 | 1.68 | 1.69 | 565,372 | 1.69 |
| 7/03/2025 | 2.00 | 2.03 | 1.85 | 1.89 | 380,089 | 1.89 |
| 7/02/2025 | 1.91 | 2.12 | 1.88 | 1.98 | 701,317 | 1.98 |
| 7/01/2025 | 1.93 | 1.93 | 1.82 | 1.86 | 408,465 | 1.86 |
| 6/30/2025 | 1.88 | 1.97 | 1.82 | 1.90 | 454,175 | 1.90 |
| 6/27/2025 | 2.05 | 2.08 | 1.81 | 1.83 | 966,497 | 1.83 |
| 6/26/2025 | 2.13 | 2.13 | 1.96 | 2.00 | 307,577 | 2.00 |
| 6/25/2025 | 2.31 | 2.33 | 2.05 | 2.11 | 461,791 | 2.11 |
| 6/24/2025 | 2.42 | 2.53 | 2.26 | 2.30 | 396,763 | 2.30 |
| 6/23/2025 | 2.61 | 2.68 | 2.39 | 2.42 | 315,186 | 2.42 |
| 6/20/2025 | 2.82 | 2.88 | 2.62 | 2.67 | 243,862 | 2.67 |
| 6/18/2025 | 2.74 | 2.98 | 2.71 | 2.82 | 246,156 | 2.82 |
| 6/17/2025 | 2.77 | 2.96 | 2.62 | 2.74 | 303,074 | 2.74 |
| 6/16/2025 | 2.98 | 3.00 | 2.67 | 2.73 | 738,625 | 2.73 |
| 6/13/2025 | 3.00 | 3.00 | 2.80 | 2.82 | 271,666 | 2.82 |
| 6/12/2025 | 3.21 | 3.21 | 3.00 | 3.05 | 222,138 | 3.05 |
| 6/11/2025 | 3.50 | 3.56 | 3.15 | 3.21 | 444,467 | 3.21 |
| 6/10/2025 | 4.17 | 4.20 | 3.53 | 3.56 | 2,082,524 | 3.56 |
| 6/09/2025 | 4.40 | 4.48 | 4.11 | 4.14 | 174,103 | 4.14 |
| 6/06/2025 | 3.83 | 4.35 | 3.83 | 4.30 | 265,231 | 4.30 |
| 6/05/2025 | 4.09 | 4.15 | 3.63 | 3.70 | 134,103 | 3.70 |
| 6/04/2025 | 4.01 | 4.18 | 3.81 | 4.04 | 188,198 | 4.04 |
| 6/03/2025 | 3.86 | 4.06 | 3.78 | 3.96 | 282,460 | 3.96 |
| 6/02/2025 | 3.55 | 4.14 | 3.42 | 3.81 | 374,300 | 3.81 |
| 5/30/2025 | 3.43 | 3.52 | 3.31 | 3.40 | 119,960 | 3.40 |
| 5/29/2025 | 3.26 | 3.56 | 3.25 | 3.52 | 122,059 | 3.52 |
| 5/28/2025 | 3.37 | 3.49 | 3.16 | 3.25 | 138,554 | 3.25 |
| 5/27/2025 | 3.13 | 3.53 | 3.13 | 3.39 | 202,074 | 3.39 |
| 5/23/2025 | 3.26 | 3.26 | 3.00 | 3.10 | 168,478 | 3.10 |
| 5/22/2025 | 2.72 | 3.38 | 2.70 | 3.23 | 428,385 | 3.23 |
| 5/21/2025 | 2.69 | 2.79 | 2.68 | 2.77 | 106,604 | 2.77 |
| 5/20/2025 | 2.92 | 2.92 | 2.67 | 2.71 | 321,423 | 2.71 |
| 5/19/2025 | 2.95 | 3.00 | 2.84 | 2.92 | 108,864 | 2.92 |
| 5/16/2025 | 3.02 | 3.07 | 2.90 | 2.92 | 153,145 | 2.92 |
| 5/15/2025 | 3.20 | 3.23 | 2.98 | 3.02 | 191,613 | 3.02 |
| 5/14/2025 | 3.39 | 3.48 | 3.19 | 3.24 | 136,249 | 3.24 |