Skip to main content
X4 Pharmaceuticals, Inc. (XFOR)
NASDAQ: XFOR · Real-Time Price · USD
0.519
+0.022 (4.32%)
At close: Oct 30, 2024, 4:00 PM
0.520
0.00 (0.10%)
Pre-market: Oct 31, 2024, 8:00 AM EDT

X4 Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20240.500.550.500.520.524.32%2,790,466
Oct 29, 20240.500.520.500.500.50-0.50%1,492,846
Oct 28, 20240.490.510.490.500.502.88%1,258,244
Oct 25, 20240.480.500.480.490.490.31%870,110
Oct 24, 20240.500.510.480.480.48-3.95%805,260
Oct 23, 20240.510.520.490.500.50-0.16%1,051,104
Oct 22, 20240.490.510.480.510.511.85%834,991
Oct 21, 20240.520.530.490.500.50-4.52%1,452,282
Oct 18, 20240.500.530.480.520.524.59%1,176,915
Oct 17, 20240.540.540.500.500.50-6.81%1,423,486
Oct 16, 20240.560.580.520.530.53-4.27%1,780,960
Oct 15, 20240.560.580.540.560.56-0.20%1,046,379
Oct 14, 20240.510.560.510.560.569.03%847,306
Oct 11, 20240.510.520.500.510.51-2.33%1,915,474
Oct 10, 20240.530.540.470.520.52-1.34%1,862,446
Oct 9, 20240.550.560.530.530.53-1.85%996,945
Oct 8, 20240.540.560.510.540.542.33%2,101,609
Oct 7, 20240.640.640.510.530.53-14.89%3,228,754
Oct 4, 20240.640.650.620.620.62-1.35%942,433
Oct 3, 20240.620.650.610.630.633.33%760,792
Oct 2, 20240.640.640.600.610.61-4.06%955,341
Oct 1, 20240.660.680.630.640.64-5.09%481,253
Sep 30, 20240.660.680.660.670.672.18%266,407
Sep 27, 20240.680.680.650.660.66-0.76%687,327
Sep 26, 20240.660.680.650.660.662.61%680,929
Sep 25, 20240.730.730.640.640.64-10.13%978,448
Sep 24, 20240.710.730.700.720.721.36%563,203
Sep 23, 20240.700.720.680.710.71-0.13%689,816
Sep 20, 20240.710.710.670.710.71-0.08%1,834,847
Sep 19, 20240.710.730.700.710.710.63%692,779
Sep 18, 20240.690.720.690.700.700.06%614,362
Sep 17, 20240.670.710.660.700.706.08%669,970
Sep 16, 20240.700.740.640.660.66-6.69%995,058
Sep 13, 20240.690.710.670.710.714.72%805,336
Sep 12, 20240.690.690.660.680.68-1.42%543,424
Sep 11, 20240.670.690.660.690.69-0.32%396,865
Sep 10, 20240.670.700.660.690.693.78%522,005
Sep 9, 20240.650.670.610.660.662.06%692,394
Sep 6, 20240.670.690.630.650.65-3.51%633,522
Sep 5, 20240.690.690.650.680.68-1.27%386,881
Sep 4, 20240.670.690.650.680.683.72%812,991
Sep 3, 20240.700.730.640.660.66-5.80%930,122
Aug 30, 20240.700.710.670.700.701.04%733,262
Aug 29, 20240.690.730.680.690.690.41%539,111
Aug 28, 20240.690.700.680.690.69-1.43%569,245
Aug 27, 20240.730.740.700.700.70-4.11%960,044
Aug 26, 20240.750.760.730.730.73-2.67%660,251
Aug 23, 20240.760.790.750.750.75-1.34%1,381,346
Aug 22, 20240.770.780.730.760.76-1.88%420,797
Aug 21, 20240.730.780.710.770.774.96%809,827
Aug 20, 20240.690.750.690.740.744.27%1,551,016
Aug 19, 20240.680.720.670.710.711.90%1,003,347
Aug 16, 20240.640.700.630.690.699.88%1,578,094
Aug 15, 20240.630.640.610.630.633.08%1,256,735
Aug 14, 20240.620.630.580.610.611.39%963,525
Aug 13, 20240.640.640.600.610.61-4.86%1,012,879
Aug 12, 20240.640.660.620.640.640.94%977,695
Aug 9, 20240.660.660.620.630.63-3.30%645,629
Aug 8, 20240.700.700.630.650.653.23%2,399,842
Aug 7, 20240.680.690.620.630.63-0.66%1,287,938
Aug 6, 20240.640.660.620.640.644.10%1,250,632
Aug 5, 20240.630.660.600.610.61-11.47%1,984,606
Aug 2, 20240.740.760.680.690.69-11.16%1,970,135
Aug 1, 20240.780.820.750.780.78-3.01%1,342,653
Jul 31, 20240.820.830.780.800.80-4.75%950,444
Jul 30, 20240.870.870.800.840.84-2.92%2,058,995
Jul 29, 20240.860.870.830.870.870.38%1,546,489
Jul 26, 20240.890.890.830.860.86-0.32%1,067,831
Jul 25, 20240.840.900.820.860.863.98%1,227,710
Jul 24, 20240.830.870.810.830.830.79%1,683,955
Jul 23, 20240.780.850.770.830.833.54%1,998,594
Jul 22, 20240.740.800.730.800.805.01%1,334,397
Jul 19, 20240.760.760.730.760.761.47%978,691
Jul 18, 20240.750.770.720.750.750.71%879,452
Jul 17, 20240.760.780.720.740.74-2.19%1,543,416
Jul 16, 20240.720.800.720.760.767.09%2,588,654
Jul 15, 20240.690.720.680.710.710.98%1,353,327
Jul 12, 20240.690.760.680.700.701.55%3,538,676
Jul 11, 20240.620.700.610.690.6912.61%2,952,411
Jul 10, 20240.610.640.580.610.613.37%2,320,533
Jul 9, 20240.580.620.560.590.592.18%1,858,707
Jul 8, 20240.570.620.560.580.585.90%4,193,278
Jul 5, 20240.580.580.540.550.55-2.76%2,196,869
Jul 3, 20240.570.610.540.560.563.71%3,137,140
Jul 2, 20240.590.590.530.540.54-7.65%3,126,564
Jul 1, 20240.610.640.570.590.591.62%4,442,721
Jun 28, 20240.700.710.570.580.58-13.45%15,632,391
Jun 27, 20240.890.890.630.670.67-32.99%16,129,726
Jun 26, 20240.971.030.951.001.004.17%1,809,300
Jun 25, 20241.011.030.950.960.96-4.95%1,712,801
Jun 24, 20241.011.040.971.011.01-1,021,246
Jun 21, 20240.971.020.951.011.015.21%1,442,242
Jun 20, 20240.950.990.940.960.96-0.58%1,228,689
Jun 18, 20240.991.020.950.970.97-2.66%945,929
Jun 17, 20241.021.030.960.990.99-2.75%1,162,925
Jun 14, 20241.041.040.971.021.02-3.77%1,268,623
Jun 13, 20241.091.131.021.061.06-4.50%1,262,082
Jun 12, 20241.131.131.061.111.115.71%1,855,852
Jun 11, 20241.031.071.011.051.050.96%579,492
Jun 10, 20241.021.071.011.041.042.97%1,674,166