X4 Pharmaceuticals, Inc. (XFOR)
NASDAQ: XFOR · Real-Time Price · USD
0.1872
-0.0141 (-7.00%)
At close: Apr 24, 2025, 4:00 PM
0.1616
-0.0256 (-13.68%)
Pre-market: Apr 25, 2025, 5:31 AM EDT

X4 Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 20250.170.190.170.190.19-7.00%2,817,289
Apr 23, 20250.200.220.200.200.20-0.84%1,638,752
Apr 22, 20250.200.210.190.200.207.46%2,020,188
Apr 21, 20250.190.190.180.190.19-1.00%1,216,678
Apr 17, 20250.200.210.190.190.19-2.30%901,020
Apr 16, 20250.220.220.190.200.20-6.11%1,706,230
Apr 15, 20250.200.220.200.210.211.56%1,393,537
Apr 14, 20250.220.230.200.200.20-2.48%1,405,475
Apr 11, 20250.210.220.200.210.21-0.76%1,924,186
Apr 10, 20250.230.230.200.210.21-8.79%1,238,811
Apr 9, 20250.210.230.200.230.239.33%2,802,818
Apr 8, 20250.220.220.200.210.210.05%1,663,871
Apr 7, 20250.200.230.190.210.21-1.16%2,293,554
Apr 4, 20250.200.210.190.210.212.19%2,400,529
Apr 3, 20250.230.230.200.210.21-7.89%1,594,890
Apr 2, 20250.220.230.210.230.232.84%1,940,528
Apr 1, 20250.230.250.220.220.22-6.22%1,917,467
Mar 31, 20250.250.250.230.240.24-5.44%2,071,553
Mar 28, 20250.260.280.250.250.25-7.78%1,570,375
Mar 27, 20250.270.280.260.270.270.63%1,313,296
Mar 26, 20250.260.270.250.270.273.86%2,051,362
Mar 25, 20250.280.290.240.260.26-12.07%4,678,364
Mar 24, 20250.310.310.290.300.30-4.00%1,173,419
Mar 21, 20250.300.320.300.310.310.95%1,301,346
Mar 20, 20250.300.320.300.300.301.60%998,058
Mar 19, 20250.300.300.290.300.301.70%1,080,304
Mar 18, 20250.320.320.290.290.29-6.09%2,690,449
Mar 17, 20250.330.340.310.310.31-7.76%1,457,562
Mar 14, 20250.330.350.320.340.347.42%1,478,501
Mar 13, 20250.340.350.320.320.32-7.51%800,886
Mar 12, 20250.320.360.310.340.347.47%1,513,353
Mar 11, 20250.310.330.300.320.324.77%1,893,333
Mar 10, 20250.340.360.300.300.30-13.59%2,081,783
Mar 7, 20250.380.380.350.350.35-6.21%1,931,333
Mar 6, 20250.380.380.360.380.381.93%927,437
Mar 5, 20250.370.380.350.370.370.60%1,602,181
Mar 4, 20250.360.380.340.370.371.55%1,600,527
Mar 3, 20250.410.420.360.360.36-8.83%1,283,360
Feb 28, 20250.370.400.360.400.406.93%1,268,143
Feb 27, 20250.400.420.360.370.37-9.15%1,773,399
Feb 26, 20250.430.450.400.410.41-6.76%1,630,615
Feb 25, 20250.450.460.420.440.44-3.88%1,018,598
Feb 24, 20250.490.490.440.450.45-2.85%951,671
Feb 21, 20250.490.490.470.470.47-1.33%962,130
Feb 20, 20250.500.500.470.470.47-6.05%1,210,126
Feb 19, 20250.510.520.500.500.501.08%1,828,601
Feb 18, 20250.520.540.490.500.50-1.97%1,239,313
Feb 14, 20250.500.510.490.510.511.17%890,586
Feb 13, 20250.490.520.480.500.504.56%1,244,077
Feb 12, 20250.460.490.460.480.482.56%1,440,461