X4 Pharmaceuticals, Inc. (XFOR)
NASDAQ: XFOR · Real-Time Price · USD
0.2217
-0.0147 (-6.22%)
At close: Apr 1, 2025, 4:00 PM
0.2210
-0.0007 (-0.32%)
After-hours: Apr 1, 2025, 4:36 PM EDT
X4 Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 0.23 | 0.25 | 0.22 | 0.22 | - | -5.96% | 1,046,936 |
| Mar 31, 2025 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -5.44% | 2,071,553 |
| Mar 28, 2025 | 0.26 | 0.28 | 0.25 | 0.25 | 0.25 | -7.78% | 1,570,375 |
| Mar 27, 2025 | 0.27 | 0.28 | 0.26 | 0.27 | 0.27 | 0.63% | 1,313,296 |
| Mar 26, 2025 | 0.26 | 0.27 | 0.25 | 0.27 | 0.27 | 3.86% | 2,051,362 |
| Mar 25, 2025 | 0.28 | 0.29 | 0.24 | 0.26 | 0.26 | -12.07% | 4,678,364 |
| Mar 24, 2025 | 0.31 | 0.31 | 0.29 | 0.30 | 0.30 | -4.00% | 1,173,419 |
| Mar 21, 2025 | 0.30 | 0.32 | 0.30 | 0.31 | 0.31 | 0.95% | 1,301,346 |
| Mar 20, 2025 | 0.30 | 0.32 | 0.30 | 0.30 | 0.30 | 1.60% | 998,058 |
| Mar 19, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | 1.70% | 1,080,304 |
| Mar 18, 2025 | 0.32 | 0.32 | 0.29 | 0.29 | 0.29 | -6.09% | 2,690,449 |
| Mar 17, 2025 | 0.33 | 0.34 | 0.31 | 0.31 | 0.31 | -7.76% | 1,457,562 |
| Mar 14, 2025 | 0.33 | 0.35 | 0.32 | 0.34 | 0.34 | 7.42% | 1,478,501 |
| Mar 13, 2025 | 0.34 | 0.35 | 0.32 | 0.32 | 0.32 | -7.51% | 800,886 |
| Mar 12, 2025 | 0.32 | 0.36 | 0.31 | 0.34 | 0.34 | 7.47% | 1,513,353 |
| Mar 11, 2025 | 0.31 | 0.33 | 0.30 | 0.32 | 0.32 | 4.77% | 1,893,333 |
| Mar 10, 2025 | 0.34 | 0.36 | 0.30 | 0.30 | 0.30 | -13.59% | 2,081,783 |
| Mar 7, 2025 | 0.38 | 0.38 | 0.35 | 0.35 | 0.35 | -6.21% | 1,931,333 |
| Mar 6, 2025 | 0.38 | 0.38 | 0.36 | 0.38 | 0.38 | 1.93% | 927,437 |
| Mar 5, 2025 | 0.37 | 0.38 | 0.35 | 0.37 | 0.37 | 0.60% | 1,602,181 |
| Mar 4, 2025 | 0.36 | 0.38 | 0.34 | 0.37 | 0.37 | 1.55% | 1,600,527 |
| Mar 3, 2025 | 0.41 | 0.42 | 0.36 | 0.36 | 0.36 | -8.83% | 1,283,360 |
| Feb 28, 2025 | 0.37 | 0.40 | 0.36 | 0.40 | 0.40 | 6.93% | 1,268,143 |
| Feb 27, 2025 | 0.40 | 0.42 | 0.36 | 0.37 | 0.37 | -9.15% | 1,773,399 |
| Feb 26, 2025 | 0.43 | 0.45 | 0.40 | 0.41 | 0.41 | -6.76% | 1,630,615 |
| Feb 25, 2025 | 0.45 | 0.46 | 0.42 | 0.44 | 0.44 | -3.88% | 1,018,598 |
| Feb 24, 2025 | 0.49 | 0.49 | 0.44 | 0.45 | 0.45 | -2.85% | 951,671 |
| Feb 21, 2025 | 0.49 | 0.49 | 0.47 | 0.47 | 0.47 | -1.33% | 962,130 |
| Feb 20, 2025 | 0.50 | 0.50 | 0.47 | 0.47 | 0.47 | -6.05% | 1,210,126 |
| Feb 19, 2025 | 0.51 | 0.52 | 0.50 | 0.50 | 0.50 | 1.08% | 1,828,601 |
| Feb 18, 2025 | 0.52 | 0.54 | 0.49 | 0.50 | 0.50 | -1.97% | 1,239,313 |
| Feb 14, 2025 | 0.50 | 0.51 | 0.49 | 0.51 | 0.51 | 1.17% | 890,586 |
| Feb 13, 2025 | 0.49 | 0.52 | 0.48 | 0.50 | 0.50 | 4.56% | 1,244,077 |
| Feb 12, 2025 | 0.46 | 0.49 | 0.46 | 0.48 | 0.48 | 2.56% | 1,440,461 |
| Feb 11, 2025 | 0.51 | 0.51 | 0.47 | 0.47 | 0.47 | -7.99% | 2,921,169 |
| Feb 10, 2025 | 0.53 | 0.54 | 0.50 | 0.51 | 0.51 | -3.78% | 2,366,143 |
| Feb 7, 2025 | 0.56 | 0.57 | 0.52 | 0.53 | 0.53 | -3.76% | 1,465,927 |
| Feb 6, 2025 | 0.50 | 0.60 | 0.50 | 0.55 | 0.55 | -10.83% | 4,894,936 |
| Feb 5, 2025 | 0.60 | 0.66 | 0.58 | 0.62 | 0.62 | 3.56% | 2,969,437 |
| Feb 4, 2025 | 0.58 | 0.64 | 0.56 | 0.60 | 0.60 | -0.73% | 2,520,330 |
| Feb 3, 2025 | 0.65 | 0.67 | 0.60 | 0.60 | 0.60 | -14.28% | 3,765,504 |
| Jan 31, 2025 | 0.63 | 0.81 | 0.62 | 0.70 | 0.70 | 5.74% | 16,832,046 |
| Jan 30, 2025 | 0.81 | 0.81 | 0.63 | 0.66 | 0.66 | -9.94% | 39,967,241 |
| Jan 29, 2025 | 0.49 | 0.80 | 0.46 | 0.74 | 0.74 | 52.59% | 42,500,231 |
| Jan 28, 2025 | 0.49 | 0.52 | 0.47 | 0.48 | 0.48 | -1.99% | 1,139,659 |
| Jan 27, 2025 | 0.43 | 0.50 | 0.43 | 0.49 | 0.49 | 2.95% | 2,338,959 |
| Jan 24, 2025 | 0.52 | 0.52 | 0.45 | 0.48 | 0.48 | -7.78% | 4,262,011 |
| Jan 23, 2025 | 0.49 | 0.54 | 0.49 | 0.52 | 0.52 | 6.13% | 1,111,109 |
| Jan 22, 2025 | 0.49 | 0.51 | 0.48 | 0.49 | 0.49 | -0.29% | 1,177,518 |
| Jan 21, 2025 | 0.50 | 0.53 | 0.47 | 0.49 | 0.49 | -3.61% | 1,706,559 |