X4 Pharmaceuticals, Inc. - Common Stock (XFOR)
3.5600
+0.00 (0.00%)
NASDAQ · Last Trade: Mar 17th, 7:05 AM EDT
Historical Prices For X4 Pharmaceuticals, Inc. - Common Stock (XFOR)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/16/2026 | 3.64 | 3.69 | 3.53 | 3.56 | 443,014 | 3.56 |
| 3/13/2026 | 3.88 | 4.05 | 3.68 | 3.69 | 216,951 | 3.69 |
| 3/12/2026 | 4.27 | 4.27 | 3.87 | 3.88 | 308,430 | 3.88 |
| 3/11/2026 | 4.63 | 4.67 | 4.31 | 4.33 | 610,628 | 4.33 |
| 3/10/2026 | 4.21 | 4.83 | 4.21 | 4.66 | 1,998,918 | 4.66 |
| 3/09/2026 | 3.75 | 4.16 | 3.70 | 4.15 | 590,521 | 4.15 |
| 3/06/2026 | 3.65 | 3.86 | 3.65 | 3.76 | 282,180 | 3.76 |
| 3/05/2026 | 3.51 | 3.71 | 3.42 | 3.70 | 437,825 | 3.70 |
| 3/04/2026 | 3.30 | 3.52 | 3.30 | 3.50 | 419,368 | 3.50 |
| 3/03/2026 | 3.37 | 3.45 | 3.25 | 3.33 | 1,194,955 | 3.33 |
| 3/02/2026 | 3.31 | 3.44 | 3.23 | 3.40 | 267,771 | 3.40 |
| 2/27/2026 | 3.25 | 3.44 | 3.20 | 3.44 | 793,192 | 3.44 |
| 2/26/2026 | 3.43 | 3.53 | 3.21 | 3.25 | 830,041 | 3.25 |
| 2/25/2026 | 3.39 | 3.56 | 3.39 | 3.44 | 978,067 | 3.44 |
| 2/24/2026 | 3.17 | 3.43 | 3.14 | 3.39 | 221,939 | 3.39 |
| 2/23/2026 | 3.12 | 3.25 | 3.10 | 3.16 | 251,802 | 3.16 |
| 2/20/2026 | 3.05 | 3.19 | 3.01 | 3.16 | 322,248 | 3.16 |
| 2/19/2026 | 2.97 | 3.15 | 2.96 | 3.10 | 573,542 | 3.10 |
| 2/18/2026 | 3.10 | 3.12 | 2.83 | 2.99 | 1,080,968 | 2.99 |
| 2/17/2026 | 3.40 | 3.42 | 3.09 | 3.10 | 643,192 | 3.10 |
| 2/13/2026 | 3.39 | 3.51 | 3.38 | 3.41 | 160,815 | 3.41 |
| 2/12/2026 | 3.49 | 3.49 | 3.13 | 3.37 | 539,485 | 3.37 |
| 2/11/2026 | 3.69 | 3.78 | 3.42 | 3.43 | 428,455 | 3.43 |
| 2/10/2026 | 3.53 | 3.75 | 3.52 | 3.71 | 603,087 | 3.71 |
| 2/09/2026 | 3.57 | 3.63 | 3.53 | 3.55 | 195,260 | 3.55 |
| 2/06/2026 | 3.70 | 3.82 | 3.52 | 3.56 | 831,851 | 3.56 |
| 2/05/2026 | 3.78 | 3.83 | 3.65 | 3.66 | 621,736 | 3.66 |
| 2/04/2026 | 3.99 | 4.00 | 3.75 | 3.85 | 999,120 | 3.85 |
| 2/03/2026 | 3.98 | 4.00 | 3.79 | 4.00 | 463,606 | 4.00 |
| 2/02/2026 | 3.66 | 4.00 | 3.66 | 3.98 | 385,886 | 3.98 |
| 1/30/2026 | 3.61 | 3.76 | 3.61 | 3.70 | 255,569 | 3.70 |
| 1/29/2026 | 3.62 | 3.71 | 3.59 | 3.69 | 226,782 | 3.69 |
| 1/28/2026 | 3.70 | 3.73 | 3.59 | 3.62 | 203,987 | 3.62 |
| 1/27/2026 | 3.59 | 3.71 | 3.58 | 3.70 | 191,744 | 3.70 |
| 1/26/2026 | 3.69 | 3.73 | 3.60 | 3.63 | 241,703 | 3.63 |
| 1/23/2026 | 3.74 | 3.79 | 3.68 | 3.70 | 221,981 | 3.70 |
| 1/22/2026 | 3.78 | 3.88 | 3.72 | 3.76 | 354,658 | 3.76 |
| 1/21/2026 | 3.66 | 3.75 | 3.60 | 3.75 | 192,993 | 3.75 |
| 1/20/2026 | 3.62 | 3.78 | 3.57 | 3.67 | 327,732 | 3.67 |
| 1/16/2026 | 3.62 | 3.75 | 3.58 | 3.70 | 269,968 | 3.70 |
| 1/15/2026 | 3.77 | 3.82 | 3.56 | 3.62 | 547,696 | 3.62 |
| 1/14/2026 | 3.87 | 3.92 | 3.77 | 3.77 | 311,811 | 3.77 |
| 1/13/2026 | 3.98 | 4.00 | 3.84 | 3.87 | 338,531 | 3.87 |
| 1/12/2026 | 4.00 | 4.00 | 3.73 | 3.90 | 353,651 | 3.90 |
| 1/09/2026 | 4.14 | 4.24 | 3.98 | 4.00 | 1,089,038 | 4.00 |
| 1/08/2026 | 3.97 | 4.04 | 3.86 | 4.04 | 352,446 | 4.04 |
| 1/07/2026 | 3.99 | 4.07 | 3.96 | 4.00 | 422,095 | 4.00 |
| 1/06/2026 | 3.82 | 3.99 | 3.79 | 3.96 | 243,848 | 3.96 |
| 1/05/2026 | 3.90 | 3.94 | 3.74 | 3.84 | 269,532 | 3.84 |
| 1/02/2026 | 4.08 | 4.08 | 3.83 | 3.89 | 340,316 | 3.89 |
| 12/31/2025 | 4.17 | 4.21 | 3.93 | 4.00 | 340,105 | 4.00 |
| 12/30/2025 | 4.28 | 4.30 | 4.08 | 4.16 | 472,461 | 4.16 |
| 12/29/2025 | 4.43 | 4.45 | 4.22 | 4.30 | 303,438 | 4.30 |
| 12/26/2025 | 4.43 | 4.51 | 4.24 | 4.50 | 536,942 | 4.50 |
| 12/24/2025 | 4.12 | 4.55 | 4.07 | 4.42 | 823,751 | 4.42 |
| 12/23/2025 | 4.08 | 4.27 | 4.01 | 4.12 | 853,409 | 4.12 |
| 12/22/2025 | 3.64 | 4.21 | 3.62 | 4.10 | 1,170,317 | 4.10 |
| 12/19/2025 | 3.66 | 3.79 | 3.50 | 3.60 | 5,170,397 | 3.60 |
| 12/18/2025 | 3.60 | 3.83 | 3.60 | 3.66 | 572,389 | 3.66 |
| 12/17/2025 | 3.72 | 3.86 | 3.48 | 3.51 | 685,027 | 3.51 |