X4 Pharmaceuticals, Inc. - Common Stock (XFOR)
4.1500
-0.1400 (-3.26%)
NASDAQ· Last Trade: Aug 5th, 5:08 PM EDT
Historical Prices For X4 Pharmaceuticals, Inc. - Common Stock (XFOR)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 8/04/2026 | 4.10 | 4.33 | 4.10 | 4.29 | 604,730 | 4.29 |
| 8/03/2026 | 4.01 | 4.10 | 3.96 | 4.09 | 364,078 | 4.09 |
| 7/31/2026 | 4.00 | 4.05 | 3.87 | 3.98 | 415,501 | 3.98 |
| 7/30/2026 | 3.96 | 4.23 | 3.96 | 4.00 | 504,599 | 4.00 |
| 7/29/2026 | 3.93 | 4.07 | 3.88 | 4.00 | 875,614 | 4.00 |
| 7/28/2026 | 3.95 | 3.96 | 3.71 | 3.93 | 861,700 | 3.93 |
| 7/27/2026 | 3.86 | 4.00 | 3.83 | 3.94 | 360,035 | 3.94 |
| 7/24/2026 | 4.00 | 4.00 | 3.77 | 3.85 | 573,622 | 3.85 |
| 7/23/2026 | 3.66 | 4.01 | 3.58 | 3.99 | 579,989 | 3.99 |
| 7/22/2026 | 3.67 | 3.77 | 3.56 | 3.69 | 678,170 | 3.69 |
| 7/21/2026 | 3.68 | 3.76 | 3.63 | 3.69 | 430,201 | 3.69 |
| 7/20/2026 | 3.84 | 3.89 | 3.60 | 3.68 | 729,887 | 3.68 |
| 7/17/2026 | 3.73 | 3.85 | 3.70 | 3.82 | 461,941 | 3.82 |
| 7/16/2026 | 3.88 | 3.88 | 3.74 | 3.83 | 504,453 | 3.83 |
| 7/15/2026 | 4.03 | 4.04 | 3.78 | 3.90 | 539,464 | 3.90 |
| 7/14/2026 | 4.02 | 4.18 | 3.96 | 4.02 | 1,140,809 | 4.02 |
| 7/13/2026 | 4.42 | 4.48 | 4.01 | 4.05 | 642,326 | 4.05 |
| 7/10/2026 | 4.21 | 4.44 | 3.91 | 4.41 | 918,439 | 4.41 |
| 7/09/2026 | 3.95 | 4.02 | 3.87 | 3.96 | 447,293 | 3.96 |
| 7/08/2026 | 3.87 | 3.98 | 3.84 | 3.96 | 464,632 | 3.96 |
| 7/07/2026 | 4.03 | 4.08 | 3.86 | 3.94 | 528,204 | 3.94 |
| 7/06/2026 | 4.14 | 4.17 | 3.99 | 4.03 | 542,461 | 4.03 |
| 7/02/2026 | 4.15 | 4.30 | 4.08 | 4.13 | 678,996 | 4.13 |
| 7/01/2026 | 4.64 | 4.70 | 4.06 | 4.08 | 807,033 | 4.08 |
| 6/30/2026 | 4.23 | 4.70 | 4.20 | 4.67 | 1,103,959 | 4.67 |
| 6/29/2026 | 4.06 | 4.25 | 4.00 | 4.23 | 591,595 | 4.23 |
| 6/26/2026 | 3.98 | 4.24 | 3.98 | 4.02 | 10,479,698 | 4.02 |
| 6/25/2026 | 4.13 | 4.22 | 3.92 | 3.99 | 633,071 | 3.99 |
| 6/24/2026 | 4.05 | 4.17 | 4.00 | 4.09 | 686,393 | 4.09 |
| 6/23/2026 | 4.06 | 4.22 | 3.99 | 4.00 | 352,750 | 4.00 |
| 6/22/2026 | 4.22 | 4.42 | 4.11 | 4.12 | 438,067 | 4.12 |
| 6/18/2026 | 4.03 | 4.28 | 4.01 | 4.22 | 866,269 | 4.22 |
| 6/17/2026 | 4.06 | 4.11 | 3.98 | 4.05 | 403,778 | 4.05 |
| 6/16/2026 | 4.10 | 4.14 | 3.99 | 4.04 | 461,102 | 4.04 |
| 6/15/2026 | 4.03 | 4.12 | 4.00 | 4.08 | 511,109 | 4.08 |
| 6/12/2026 | 3.93 | 4.02 | 3.90 | 4.00 | 501,561 | 4.00 |
| 6/11/2026 | 3.71 | 3.89 | 3.67 | 3.88 | 471,522 | 3.88 |
| 6/10/2026 | 3.84 | 4.00 | 3.72 | 3.73 | 399,642 | 3.73 |
| 6/09/2026 | 3.71 | 3.95 | 3.71 | 3.85 | 434,524 | 3.85 |
| 6/08/2026 | 3.91 | 3.94 | 3.66 | 3.71 | 451,733 | 3.71 |
| 6/05/2026 | 4.00 | 4.02 | 3.76 | 3.83 | 447,735 | 3.83 |
| 6/04/2026 | 3.95 | 4.17 | 3.95 | 4.01 | 276,982 | 4.01 |
| 6/03/2026 | 4.04 | 4.09 | 3.96 | 3.97 | 400,250 | 3.97 |
| 6/02/2026 | 4.25 | 4.25 | 4.01 | 4.04 | 475,293 | 4.04 |
| 6/01/2026 | 4.24 | 4.33 | 4.09 | 4.11 | 469,169 | 4.11 |
| 5/29/2026 | 4.12 | 4.36 | 4.05 | 4.31 | 878,517 | 4.31 |
| 5/28/2026 | 4.01 | 4.18 | 3.99 | 4.14 | 296,417 | 4.14 |
| 5/27/2026 | 3.98 | 4.16 | 3.98 | 4.03 | 213,501 | 4.03 |
| 5/26/2026 | 4.07 | 4.15 | 3.97 | 4.00 | 287,724 | 4.00 |
| 5/22/2026 | 4.05 | 4.20 | 4.00 | 4.04 | 177,820 | 4.04 |
| 5/21/2026 | 3.71 | 4.07 | 3.71 | 4.04 | 254,716 | 4.04 |
| 5/20/2026 | 3.65 | 3.85 | 3.58 | 3.77 | 271,762 | 3.77 |
| 5/19/2026 | 3.67 | 3.68 | 3.56 | 3.64 | 446,987 | 3.64 |
| 5/18/2026 | 3.99 | 3.99 | 3.58 | 3.68 | 494,353 | 3.68 |
| 5/15/2026 | 3.97 | 4.06 | 3.86 | 3.94 | 263,889 | 3.94 |
| 5/14/2026 | 4.20 | 4.21 | 3.97 | 4.00 | 263,585 | 4.00 |
| 5/13/2026 | 4.32 | 4.37 | 4.21 | 4.23 | 245,394 | 4.23 |
| 5/12/2026 | 4.48 | 4.50 | 4.20 | 4.34 | 400,757 | 4.34 |
| 5/11/2026 | 4.37 | 4.60 | 4.37 | 4.50 | 449,869 | 4.50 |
| 5/08/2026 | 4.35 | 4.56 | 4.30 | 4.43 | 427,932 | 4.43 |
| 5/07/2026 | 4.22 | 4.38 | 4.19 | 4.29 | 329,840 | 4.29 |
| 5/06/2026 | 4.21 | 4.50 | 4.13 | 4.38 | 651,689 | 4.38 |