X4 Pharmaceuticals, Inc. (XFOR)
NASDAQ: XFOR · Real-Time Price · USD
1.600
-0.080 (-4.76%)
At close: Aug 1, 2025, 4:00 PM
1.630
+0.030 (1.87%)
After-hours: Aug 1, 2025, 7:30 PM EDT

Exscientia Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20251.581.711.551.601.60-4.76%441,974
Jul 31, 20251.731.801.651.681.68-5.08%787,674
Jul 30, 20251.901.951.761.771.77-8.05%848,667
Jul 29, 20252.132.191.851.931.93-9.62%1,578,742
Jul 28, 20251.872.221.862.132.1317.03%3,699,853
Jul 25, 20251.811.851.671.821.82-0.55%1,550,066
Jul 24, 20251.512.251.511.831.8322.00%15,755,822
Jul 23, 20251.511.521.471.501.500.67%763,261
Jul 22, 20251.511.521.451.491.49-2.61%519,667
Jul 21, 20251.481.581.451.531.536.99%1,266,732
Jul 18, 20251.531.541.381.431.43-4.03%1,258,588
Jul 17, 20251.521.561.471.491.49-1.97%2,339,370
Jul 16, 20251.501.711.491.521.523.40%2,408,643
Jul 15, 20251.501.521.451.471.47-0.68%540,157
Jul 14, 20251.431.491.401.481.483.50%411,041
Jul 11, 20251.561.561.411.431.43-8.92%645,912
Jul 10, 20251.661.731.541.571.57-5.42%615,601
Jul 9, 20251.701.791.631.661.66-0.30%594,787
Jul 8, 20251.721.801.641.671.67-1.19%482,645
Jul 7, 20251.881.931.681.691.69-10.85%568,647
Jul 3, 20252.002.031.851.891.89-4.55%380,089
Jul 2, 20251.912.121.881.981.986.45%701,317
Jul 1, 20251.931.931.821.861.86-2.11%408,465
Jun 30, 20251.881.971.821.901.903.83%454,180
Jun 27, 20252.052.081.811.831.83-8.50%966,497
Jun 26, 20252.132.131.962.002.00-5.21%307,578
Jun 25, 20252.312.332.052.112.11-8.26%461,793
Jun 24, 20252.422.532.262.302.30-4.96%398,073
Jun 23, 20252.612.682.392.422.42-9.36%315,186
Jun 20, 20252.822.882.622.672.67-5.32%243,862
Jun 18, 20252.742.982.712.822.822.92%246,156
Jun 17, 20252.772.972.622.742.740.37%305,205
Jun 16, 20252.993.002.672.732.73-3.19%738,695
Jun 13, 20253.003.002.802.822.82-7.54%271,666
Jun 12, 20253.213.213.003.053.05-4.84%222,157
Jun 11, 20253.503.563.153.213.21-9.97%444,508
Jun 10, 20254.174.203.533.563.56-14.01%2,085,314
Jun 9, 20254.404.484.114.144.14-3.72%174,103
Jun 6, 20253.834.353.834.304.3016.22%265,231
Jun 5, 20254.094.153.633.703.70-8.42%134,103
Jun 4, 20254.014.183.814.044.042.02%188,228
Jun 3, 20253.864.063.783.963.963.94%282,507
Jun 2, 20253.554.143.423.813.8112.06%374,300
May 30, 20253.433.523.313.403.40-3.41%119,960
May 29, 20253.263.563.253.523.528.31%122,159
May 28, 20253.373.493.163.253.25-4.13%138,584
May 27, 20253.133.533.133.393.399.35%202,589
May 23, 20253.263.263.003.103.10-4.02%168,478
May 22, 20252.723.382.703.233.2316.61%428,393
May 21, 20252.692.792.682.772.772.21%106,605