NASDAQ : XFOR
X4 Pharmaceuticals, Inc. — Price history
Healthcare · Biotechnology · United States
Last price 3.36 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 333.13M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
X4 Pharmaceuticals, Inc. (XFOR) closed at 3.35 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 3.33 | 3.41 | 3.19 | 3.35 | 706,226 | -0.30% |
| 2026-10-29 | 3.39 | 3.49 | 3.05 | 3.36 | 911,228 | +0.30% |
| 2026-10-28 | 3.24 | 3.36 | 3.14 | 3.35 | 534,950 | +3.08% |
| 2026-10-27 | 3.25 | 3.3 | 3.05 | 3.25 | 1,607,236 | +0.00% |
| 2026-10-26 | 3.26 | 3.3 | 3.14 | 3.25 | 701,646 | +0.31% |
| 2026-10-23 | 3.16 | 3.25 | 3.02 | 3.24 | 536,761 | +1.25% |
| 2026-10-22 | 2.99 | 3.28 | 2.96 | 3.2 | 594,589 | +6.31% |
| 2026-10-21 | 3.02 | 3.12 | 2.875 | 3.01 | 406,914 | -0.33% |
| 2026-10-20 | 2.79 | 3.07 | 2.77 | 3.02 | 593,332 | +9.82% |
| 2026-10-19 | 2.6 | 2.82 | 2.58 | 2.75 | 602,984 | +6.18% |
| 2026-10-16 | 2.64 | 2.71 | 2.52 | 2.59 | 967,583 | -1.89% |
| 2026-10-15 | 2.48 | 2.655 | 2.475 | 2.64 | 549,837 | +7.76% |
| 2026-10-14 | 2.54 | 2.55 | 2.43 | 2.45 | 705,744 | -5.77% |
| 2026-10-13 | 2.81 | 2.83 | 2.59 | 2.6 | 439,603 | -7.80% |
| 2026-10-12 | 2.89 | 2.93 | 2.81 | 2.82 | 404,693 | -3.09% |
| 2026-10-09 | 2.83 | 2.965 | 2.815 | 2.91 | 541,228 | +4.30% |
| 2026-10-08 | 2.77 | 2.81 | 2.7 | 2.79 | 836,503 | -0.71% |
| 2026-10-07 | 2.74 | 2.86 | 2.7 | 2.81 | 435,381 | +1.44% |
| 2026-10-06 | 2.9 | 2.9 | 2.7 | 2.77 | 642,468 | -4.48% |
| 2026-10-05 | 2.88 | 2.935 | 2.73 | 2.9 | 698,104 | +2.47% |
| 2026-10-02 | 2.86 | 2.86 | 2.745 | 2.83 | 911,404 | +0.00% |
| 2026-10-01 | 2.89 | 2.95 | 2.82 | 2.83 | 501,492 | -2.41% |
| 2026-09-30 | 2.93 | 2.935 | 2.845 | 2.9 | 1,764,647 | +0.00% |
| 2026-09-29 | 3.01 | 3.055 | 2.895 | 2.9 | 1,710,138 | -3.81% |
| 2026-09-28 | 2.996 | 3.04 | 2.81 | 3.015 | 838,399 | +0.17% |
| 2026-09-25 | 2.98 | 3.083 | 2.965 | 3.01 | 1,856,553 | +0.33% |
| 2026-09-24 | 3.1 | 3.1 | 2.955 | 3 | 973,683 | -3.54% |
| 2026-09-23 | 3.41 | 3.42 | 3.035 | 3.11 | 2,309,554 | -9.33% |
| 2026-09-22 | 3.52 | 3.57 | 3.4 | 3.43 | 923,763 | -1.86% |
| 2026-09-21 | 3.58 | 3.58 | 3.455 | 3.495 | 444,355 | -2.37% |
| 2026-09-18 | 3.48 | 3.635 | 3.48 | 3.58 | 1,543,428 | +2.29% |
| 2026-09-17 | 3.56 | 3.585 | 3.41 | 3.5 | 635,053 | -0.28% |
| 2026-09-16 | 3.63 | 3.65 | 3.355 | 3.51 | 973,335 | -3.04% |
| 2026-09-15 | 3.6 | 3.64 | 3.31 | 3.62 | 2,081,151 | +0.00% |
| 2026-09-14 | 3.51 | 3.711 | 3.47 | 3.62 | 1,018,021 | +3.43% |
| 2026-09-11 | 3.44 | 3.55 | 3.24 | 3.5 | 1,252,949 | +2.94% |
| 2026-09-10 | 3.6 | 3.675 | 3.31 | 3.4 | 2,570,217 | -5.56% |
| 2026-09-09 | 3.5 | 3.67 | 3.45 | 3.6 | 1,402,279 | +2.71% |
| 2026-09-08 | 4 | 4.125 | 3.19 | 3.505 | 2,323,934 | -13.24% |
| 2026-09-04 | 4.01 | 4.08 | 4 | 4.04 | 168,162 | +0.00% |
| 2026-09-03 | 4.06 | 4.069 | 3.99 | 4.04 | 409,440 | +0.00% |
| 2026-09-02 | 4.1 | 4.17 | 4.015 | 4.04 | 360,955 | -0.74% |
| 2026-09-01 | 3.97 | 4.11 | 3.97 | 4.07 | 203,867 | +0.74% |
| 2026-08-31 | 4.02 | 4.1 | 4 | 4.04 | 245,892 | +0.00% |
| 2026-08-28 | 4.22 | 4.23 | 4 | 4.04 | 356,380 | -4.49% |
| 2026-08-27 | 4.18 | 4.39 | 4.145 | 4.23 | 597,238 | +1.44% |
| 2026-08-26 | 4.16 | 4.23 | 4.075 | 4.17 | 707,142 | +0.24% |
| 2026-08-25 | 4.05 | 4.18 | 3.995 | 4.16 | 390,755 | +2.72% |
| 2026-08-24 | 4.03 | 4.095 | 3.94 | 4.05 | 299,166 | +0.25% |
| 2026-08-21 | 4.05 | 4.175 | 4.005 | 4.04 | 1,219,601 | +0.25% |
| 2026-08-20 | 4.12 | 4.22 | 3.99 | 4.03 | 561,210 | -3.12% |
| 2026-08-19 | 4.25 | 4.35 | 4.14 | 4.16 | 406,049 | -1.19% |
| 2026-08-18 | 4.27 | 4.32 | 4.145 | 4.21 | 362,085 | -2.09% |
| 2026-08-17 | 4.2 | 4.335 | 4.13 | 4.3 | 1,095,472 | +1.90% |
| 2026-08-14 | 4.26 | 4.33 | 4.05 | 4.22 | 840,932 | -1.63% |
| 2026-08-13 | 4.28 | 4.455 | 4.19 | 4.29 | 1,127,769 | +0.00% |
| 2026-08-12 | 4.29 | 4.55 | 4.245 | 4.29 | 1,041,027 | +0.23% |
| 2026-08-11 | 4.19 | 4.425 | 4.13 | 4.28 | 1,079,917 | +0.71% |
| 2026-08-10 | 4.6 | 4.633 | 4.21 | 4.25 | 658,228 | -8.41% |
| 2026-08-07 | 4.26 | 4.82 | 4.215 | 4.64 | 1,597,331 | +11.27% |
| 2026-08-06 | 4.15 | 4.26 | 4.065 | 4.17 | 447,777 | +0.48% |
| 2026-08-05 | 4.26 | 4.28 | 4.08 | 4.15 | 372,617 | -3.26% |
| 2026-08-04 | 4.1 | 4.33 | 4.1 | 4.29 | 604,731 | +4.89% |
| 2026-08-03 | 4.01 | 4.1 | 3.965 | 4.09 | 364,079 | +2.76% |
| 2026-07-31 | 4 | 4.05 | 3.87 | 3.98 | 415,501 | -0.50% |
| 2026-07-30 | 3.96 | 4.23 | 3.96 | 4 | 504,599 | +0.00% |
| 2026-07-29 | 3.93 | 4.07 | 3.88 | 4 | 875,614 | +1.78% |
| 2026-07-28 | 3.95 | 3.96 | 3.71 | 3.93 | 861,700 | -0.25% |
| 2026-07-27 | 3.86 | 3.995 | 3.83 | 3.94 | 360,034 | +2.34% |
| 2026-07-24 | 4 | 4 | 3.775 | 3.85 | 573,622 | -3.51% |
| 2026-07-23 | 3.66 | 4.01 | 3.58 | 3.99 | 579,989 | +7.98% |
| 2026-07-22 | 3.67 | 3.765 | 3.56 | 3.695 | 678,169 | +0.14% |
| 2026-07-21 | 3.68 | 3.76 | 3.625 | 3.69 | 430,203 | +0.27% |
| 2026-07-20 | 3.84 | 3.89 | 3.605 | 3.68 | 729,887 | -3.66% |
| 2026-07-17 | 3.73 | 3.85 | 3.7 | 3.82 | 461,940 | -0.26% |
| 2026-07-16 | 3.88 | 3.88 | 3.74 | 3.83 | 504,453 | -1.79% |
| 2026-07-15 | 4.03 | 4.045 | 3.78 | 3.9 | 539,464 | -2.99% |
| 2026-07-14 | 4.02 | 4.18 | 3.965 | 4.02 | 1,140,808 | -0.74% |
| 2026-07-13 | 4.42 | 4.48 | 4.015 | 4.05 | 642,327 | -8.16% |
| 2026-07-10 | 4.21 | 4.44 | 3.91 | 4.41 | 918,438 | +11.36% |
| 2026-07-09 | 3.95 | 4.02 | 3.87 | 3.96 | 447,293 | +0.00% |
| 2026-07-08 | 3.87 | 3.98 | 3.84 | 3.96 | 464,632 | +0.51% |
| 2026-07-07 | 4.03 | 4.085 | 3.86 | 3.94 | 528,246 | -2.23% |
| 2026-07-06 | 4.14 | 4.17 | 3.99 | 4.03 | 542,461 | -2.42% |
| 2026-07-02 | 4.15 | 4.305 | 4.08 | 4.13 | 678,995 | +1.10% |
| 2026-07-01 | 4.64 | 4.7 | 4.06 | 4.085 | 807,032 | -12.53% |
| 2026-06-30 | 4.23 | 4.7 | 4.2 | 4.67 | 1,104,537 | +10.40% |
| 2026-06-29 | 4.06 | 4.25 | 3.995 | 4.23 | 591,595 | +5.22% |
| 2026-06-26 | 3.98 | 4.235 | 3.98 | 4.02 | 10,479,698 | +0.75% |
| 2026-06-25 | 4.13 | 4.22 | 3.92 | 3.99 | 633,099 | -2.44% |
| 2026-06-24 | 4.05 | 4.17 | 3.995 | 4.09 | 686,392 | +2.25% |
| 2026-06-23 | 4.06 | 4.22 | 3.99 | 4 | 352,749 | -2.91% |
| 2026-06-22 | 4.22 | 4.425 | 4.11 | 4.12 | 438,105 | -2.37% |
| 2026-06-18 | 4.03 | 4.28 | 4.015 | 4.22 | 866,269 | +4.20% |
| 2026-06-17 | 4.06 | 4.11 | 3.985 | 4.05 | 403,777 | +0.25% |
| 2026-06-16 | 4.1 | 4.145 | 3.99 | 4.04 | 461,102 | -0.98% |
| 2026-06-15 | 4.03 | 4.115 | 3.995 | 4.08 | 511,668 | +2.00% |
| 2026-06-12 | 3.93 | 4.02 | 3.9 | 4 | 501,560 | +3.09% |
| 2026-06-11 | 3.71 | 3.89 | 3.67 | 3.88 | 471,521 | +4.02% |
| 2026-06-10 | 3.84 | 4 | 3.72 | 3.73 | 399,642 | -3.12% |
| 2026-06-09 | 3.71 | 3.95 | 3.71 | 3.85 | 434,522 | +3.77% |
| 2026-06-08 | 3.91 | 3.945 | 3.66 | 3.71 | 451,732 | -3.13% |
| 2026-06-05 | 4 | 4.02 | 3.76 | 3.83 | 447,734 | -4.49% |
| 2026-06-04 | 3.95 | 4.17 | 3.95 | 4.01 | 276,981 | +1.01% |
| 2026-06-03 | 4.04 | 4.095 | 3.965 | 3.97 | 400,253 | -1.73% |
| 2026-06-02 | 4.25 | 4.25 | 4.01 | 4.04 | 475,296 | -1.70% |
| 2026-06-01 | 4.24 | 4.33 | 4.095 | 4.11 | 469,275 | -4.64% |
| 2026-05-29 | 4.12 | 4.36 | 4.05 | 4.31 | 878,517 | +4.11% |
| 2026-05-28 | 4.01 | 4.18 | 3.99 | 4.14 | 296,422 | +2.73% |
| 2026-05-27 | 3.98 | 4.162 | 3.98 | 4.03 | 213,501 | +0.75% |
| 2026-05-26 | 4.07 | 4.15 | 3.97 | 4 | 287,726 | -0.99% |
| 2026-05-22 | 4.05 | 4.195 | 4 | 4.04 | 177,820 | +0.00% |
| 2026-05-21 | 3.71 | 4.065 | 3.71 | 4.04 | 254,735 | +7.16% |
| 2026-05-20 | 3.65 | 3.85 | 3.58 | 3.77 | 271,760 | +3.57% |
| 2026-05-19 | 3.67 | 3.68 | 3.56 | 3.64 | 446,986 | -1.09% |
| 2026-05-18 | 3.99 | 3.99 | 3.575 | 3.68 | 494,357 | -6.60% |
| 2026-05-15 | 3.97 | 4.058 | 3.86 | 3.94 | 263,889 | -1.50% |
| 2026-05-14 | 4.2 | 4.21 | 3.97 | 4 | 264,582 | -5.44% |
| 2026-05-13 | 4.32 | 4.365 | 4.21 | 4.23 | 245,393 | -2.53% |
| 2026-05-12 | 4.48 | 4.5 | 4.2 | 4.34 | 401,007 | -3.56% |