X4 Pharmaceuticals, Inc. (XFOR)

X4 Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 17, 2025	0.48	0.54	0.46	0.51	0.51	10.06%	1,678,303
Jan 16, 2025	0.46	0.48	0.43	0.46	0.46	0.02%	2,464,203
Jan 15, 2025	0.46	0.49	0.46	0.46	0.46	1.16%	2,102,205
Jan 14, 2025	0.57	0.57	0.46	0.46	0.46	-19.37%	3,842,383
Jan 13, 2025	0.60	0.60	0.50	0.57	0.57	-0.84%	11,347,260
Jan 10, 2025	0.64	0.66	0.57	0.57	0.57	-10.40%	1,618,669
Jan 8, 2025	0.70	0.71	0.61	0.64	0.64	-9.36%	1,943,382
Jan 7, 2025	0.73	0.77	0.70	0.70	0.70	-5.14%	1,140,706
Jan 6, 2025	0.74	0.77	0.68	0.74	0.74	-0.28%	2,907,690
Jan 3, 2025	0.78	0.79	0.72	0.74	0.74	-1.32%	2,138,445
Jan 2, 2025	0.73	0.81	0.73	0.75	0.75	2.51%	1,367,261
Dec 31, 2024	0.85	0.89	0.73	0.73	0.73	-9.22%	1,669,421
Dec 30, 2024	0.81	0.86	0.73	0.81	0.81	0.52%	2,215,876
Dec 27, 2024	0.79	0.86	0.77	0.80	0.80	-0.22%	2,931,970
Dec 26, 2024	0.60	0.84	0.60	0.81	0.81	38.91%	7,741,435
Dec 24, 2024	0.58	0.62	0.53	0.58	0.58	0.50%	1,809,039
Dec 23, 2024	0.62	0.65	0.58	0.58	0.58	-5.59%	1,430,589
Dec 20, 2024	0.59	0.68	0.57	0.61	0.61	0.66%	3,325,632
Dec 19, 2024	0.65	0.68	0.60	0.61	0.61	-5.27%	1,569,869
Dec 18, 2024	0.72	0.83	0.62	0.64	0.64	-13.21%	2,526,341
Dec 17, 2024	0.66	0.76	0.66	0.74	0.74	14.53%	3,399,291
Dec 16, 2024	0.69	0.78	0.65	0.65	0.65	-3.76%	2,517,439
Dec 13, 2024	0.60	0.75	0.60	0.67	0.67	11.61%	3,674,602
Dec 12, 2024	0.80	0.83	0.58	0.60	0.60	-21.06%	4,699,352
Dec 11, 2024	0.68	0.88	0.61	0.76	0.76	12.96%	10,739,013
Dec 10, 2024	0.55	0.72	0.51	0.67	0.67	27.56%	13,927,692
Dec 9, 2024	0.43	0.54	0.40	0.53	0.53	32.27%	6,814,655
Dec 6, 2024	0.39	0.42	0.38	0.40	0.40	2.60%	1,541,476
Dec 5, 2024	0.38	0.39	0.37	0.39	0.39	1.70%	809,349
Dec 4, 2024	0.37	0.40	0.37	0.38	0.38	3.43%	1,736,818
Dec 3, 2024	0.39	0.39	0.35	0.37	0.37	-0.32%	1,013,829
Dec 2, 2024	0.39	0.40	0.36	0.37	0.37	-5.60%	2,013,736
Nov 29, 2024	0.38	0.40	0.37	0.39	0.39	0.92%	666,993
Nov 27, 2024	0.36	0.39	0.35	0.39	0.39	10.53%	1,587,712
Nov 26, 2024	0.33	0.36	0.33	0.35	0.35	4.98%	1,204,417
Nov 25, 2024	0.34	0.36	0.33	0.34	0.34	-0.71%	1,340,233
Nov 22, 2024	0.37	0.37	0.33	0.34	0.34	-8.25%	2,603,478
Nov 21, 2024	0.34	0.37	0.33	0.37	0.37	8.23%	1,642,963
Nov 20, 2024	0.36	0.36	0.31	0.34	0.34	-7.50%	3,221,727
Nov 19, 2024	0.37	0.38	0.36	0.37	0.37	-0.57%	4,812,574
Nov 18, 2024	0.37	0.39	0.36	0.37	0.37	-8.28%	3,051,531
Nov 15, 2024	0.41	0.41	0.36	0.40	0.40	-1.59%	3,928,616
Nov 14, 2024	0.31	0.49	0.31	0.41	0.41	47.85%	51,460,253
Nov 13, 2024	0.52	0.52	0.26	0.28	0.28	-53.17%	18,537,642
Nov 12, 2024	0.67	0.68	0.59	0.59	0.59	-10.72%	2,250,910
Nov 11, 2024	0.62	0.67	0.62	0.66	0.66	7.40%	1,579,754
Nov 8, 2024	0.61	0.64	0.60	0.62	0.62	0.13%	1,005,558
Nov 7, 2024	0.58	0.65	0.58	0.62	0.62	6.53%	1,546,760
Nov 6, 2024	0.58	0.61	0.53	0.58	0.58	4.08%	2,183,713
Nov 5, 2024	0.50	0.56	0.50	0.56	0.56	4.61%	1,479,471
Nov 4, 2024	0.52	0.54	0.51	0.53	0.53	2.45%	1,001,527
Nov 1, 2024	0.50	0.54	0.50	0.52	0.52	3.76%	1,009,965
Oct 31, 2024	0.55	0.55	0.50	0.50	0.50	-3.62%	1,390,673
Oct 30, 2024	0.50	0.55	0.50	0.52	0.52	4.32%	2,790,466
Oct 29, 2024	0.50	0.52	0.50	0.50	0.50	-0.50%	1,492,846
Oct 28, 2024	0.49	0.51	0.49	0.50	0.50	2.88%	1,258,244
Oct 25, 2024	0.48	0.50	0.48	0.49	0.49	0.31%	870,110
Oct 24, 2024	0.50	0.51	0.48	0.48	0.48	-3.95%	805,260
Oct 23, 2024	0.51	0.52	0.49	0.50	0.50	-0.16%	1,051,104
Oct 22, 2024	0.49	0.51	0.48	0.51	0.51	1.85%	834,991
Oct 21, 2024	0.52	0.53	0.49	0.50	0.50	-4.52%	1,452,282
Oct 18, 2024	0.50	0.53	0.48	0.52	0.52	4.59%	1,176,915
Oct 17, 2024	0.54	0.54	0.50	0.50	0.50	-6.81%	1,423,486
Oct 16, 2024	0.56	0.58	0.52	0.53	0.53	-4.27%	1,780,960
Oct 15, 2024	0.56	0.58	0.54	0.56	0.56	-0.20%	1,046,379
Oct 14, 2024	0.51	0.56	0.51	0.56	0.56	9.03%	847,306
Oct 11, 2024	0.51	0.52	0.50	0.51	0.51	-2.33%	1,915,474
Oct 10, 2024	0.53	0.54	0.47	0.52	0.52	-1.34%	1,862,446
Oct 9, 2024	0.55	0.56	0.53	0.53	0.53	-1.85%	996,945
Oct 8, 2024	0.54	0.56	0.51	0.54	0.54	2.33%	2,101,609
Oct 7, 2024	0.64	0.64	0.51	0.53	0.53	-14.89%	3,228,754
Oct 4, 2024	0.64	0.65	0.62	0.62	0.62	-1.35%	942,433
Oct 3, 2024	0.62	0.65	0.61	0.63	0.63	3.33%	760,792
Oct 2, 2024	0.64	0.64	0.60	0.61	0.61	-4.06%	955,341
Oct 1, 2024	0.66	0.68	0.63	0.64	0.64	-5.09%	481,253
Sep 30, 2024	0.66	0.68	0.66	0.67	0.67	2.18%	266,407
Sep 27, 2024	0.68	0.68	0.65	0.66	0.66	-0.76%	687,327

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.

Stock Screener

Filter, sort and analyze all stocks to find your next investment.

Watchlists

Keep track of your favorite stocks in real-time.