X4 Pharmaceuticals, Inc. (XFOR)
NASDAQ: XFOR · Real-Time Price · USD
3.710
+0.205 (5.85%)
At close: Nov 7, 2025, 4:00 PM EST
3.750
+0.040 (1.08%)
After-hours: Nov 7, 2025, 7:24 PM EST
X4 Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 3.48 | 3.76 | 3.26 | 3.71 | 3.71 | 5.85% | 637,992 |
| Nov 6, 2025 | 3.62 | 3.69 | 3.43 | 3.51 | 3.51 | -1.27% | 528,088 |
| Nov 5, 2025 | 3.72 | 3.90 | 3.55 | 3.55 | 3.55 | -10.58% | 620,967 |
| Nov 4, 2025 | 4.00 | 4.12 | 3.94 | 3.97 | 3.97 | -2.93% | 694,168 |
| Nov 3, 2025 | 4.03 | 4.15 | 3.95 | 4.09 | 4.09 | 1.24% | 815,158 |
| Oct 31, 2025 | 3.99 | 4.11 | 3.91 | 4.04 | 4.04 | 1.25% | 649,363 |
| Oct 30, 2025 | 3.74 | 4.02 | 3.72 | 3.99 | 3.99 | 6.68% | 1,745,872 |
| Oct 29, 2025 | 3.82 | 3.89 | 3.72 | 3.74 | 3.74 | -1.84% | 1,300,331 |
| Oct 28, 2025 | 3.95 | 3.96 | 3.67 | 3.81 | 3.81 | 1.87% | 1,612,434 |
| Oct 27, 2025 | 3.73 | 3.97 | 3.66 | 3.74 | 3.74 | -1.58% | 677,865 |
| Oct 24, 2025 | 3.35 | 4.54 | 3.28 | 3.80 | 3.80 | 22.98% | 22,120,377 |
| Oct 23, 2025 | 3.09 | 3.19 | 3.05 | 3.09 | 3.09 | -0.32% | 270,273 |
| Oct 22, 2025 | 3.13 | 3.18 | 2.96 | 3.10 | 3.10 | -1.27% | 177,973 |
| Oct 21, 2025 | 3.15 | 3.20 | 3.07 | 3.14 | 3.14 | - | 107,604 |
| Oct 20, 2025 | 2.96 | 3.21 | 2.96 | 3.14 | 3.14 | 5.72% | 450,606 |
| Oct 17, 2025 | 2.97 | 2.99 | 2.89 | 2.97 | 2.97 | - | 123,748 |
| Oct 16, 2025 | 2.87 | 3.01 | 2.82 | 2.97 | 2.97 | 3.85% | 394,248 |
| Oct 15, 2025 | 3.00 | 3.06 | 2.80 | 2.86 | 2.86 | -3.70% | 499,793 |
| Oct 14, 2025 | 3.01 | 3.03 | 2.91 | 2.97 | 2.97 | -2.94% | 377,733 |
| Oct 13, 2025 | 3.11 | 3.19 | 3.03 | 3.06 | 3.06 | -0.97% | 139,984 |
| Oct 10, 2025 | 3.30 | 3.42 | 3.07 | 3.09 | 3.09 | -9.91% | 583,599 |
| Oct 9, 2025 | 3.35 | 3.50 | 3.26 | 3.43 | 3.43 | 3.31% | 442,835 |
| Oct 8, 2025 | 3.44 | 3.57 | 3.27 | 3.32 | 3.32 | -3.49% | 438,458 |
| Oct 7, 2025 | 3.36 | 3.60 | 3.31 | 3.44 | 3.44 | 2.08% | 605,706 |
| Oct 6, 2025 | 3.54 | 3.64 | 3.35 | 3.37 | 3.37 | -3.16% | 343,224 |
| Oct 3, 2025 | 3.45 | 3.59 | 3.41 | 3.48 | 3.48 | - | 212,109 |
| Oct 2, 2025 | 3.66 | 3.66 | 3.35 | 3.48 | 3.48 | -3.87% | 311,095 |
| Oct 1, 2025 | 3.40 | 3.70 | 3.40 | 3.62 | 3.62 | 5.85% | 395,176 |
| Sep 30, 2025 | 3.32 | 3.44 | 3.23 | 3.42 | 3.42 | 2.09% | 149,592 |
| Sep 29, 2025 | 3.41 | 3.58 | 3.24 | 3.35 | 3.35 | -3.18% | 403,568 |
| Sep 26, 2025 | 3.39 | 3.65 | 3.36 | 3.46 | 3.46 | 2.37% | 410,095 |
| Sep 25, 2025 | 3.53 | 3.53 | 3.31 | 3.38 | 3.38 | -5.32% | 194,808 |
| Sep 24, 2025 | 3.46 | 3.68 | 3.38 | 3.57 | 3.57 | 3.48% | 412,472 |
| Sep 23, 2025 | 3.42 | 3.72 | 3.30 | 3.45 | 3.45 | 2.07% | 577,991 |
| Sep 22, 2025 | 3.13 | 3.50 | 3.11 | 3.38 | 3.38 | 6.62% | 472,215 |
| Sep 19, 2025 | 3.25 | 3.42 | 3.01 | 3.17 | 3.17 | -2.16% | 518,207 |
| Sep 18, 2025 | 3.10 | 3.45 | 3.04 | 3.24 | 3.24 | 6.58% | 637,080 |
| Sep 17, 2025 | 3.20 | 3.37 | 3.04 | 3.04 | 3.04 | -5.30% | 665,419 |
| Sep 16, 2025 | 3.08 | 3.23 | 2.88 | 3.21 | 3.21 | 7.36% | 333,040 |
| Sep 15, 2025 | 3.14 | 3.17 | 2.95 | 2.99 | 2.99 | -8.28% | 540,355 |
| Sep 12, 2025 | 3.31 | 3.40 | 3.20 | 3.26 | 3.26 | -1.21% | 267,926 |
| Sep 11, 2025 | 3.22 | 3.40 | 3.08 | 3.30 | 3.30 | -2.65% | 542,985 |
| Sep 10, 2025 | 3.31 | 3.42 | 3.09 | 3.39 | 3.39 | 3.35% | 482,039 |
| Sep 9, 2025 | 3.39 | 3.49 | 3.05 | 3.28 | 3.28 | -3.24% | 516,885 |
| Sep 8, 2025 | 3.60 | 3.60 | 3.21 | 3.39 | 3.39 | -3.14% | 520,581 |
| Sep 5, 2025 | 3.55 | 3.64 | 3.27 | 3.50 | 3.50 | -3.85% | 540,932 |
| Sep 4, 2025 | 3.04 | 3.79 | 3.02 | 3.64 | 3.64 | 16.67% | 1,315,552 |
| Sep 3, 2025 | 3.49 | 3.49 | 3.10 | 3.12 | 3.12 | -10.09% | 628,036 |
| Sep 2, 2025 | 3.65 | 3.75 | 3.28 | 3.47 | 3.47 | -7.59% | 674,772 |
| Aug 29, 2025 | 4.01 | 4.09 | 3.70 | 3.76 | 3.76 | -8.86% | 898,824 |