X4 Pharmaceuticals, Inc. - Common Stock (XFOR)
4.2200
+0.1700 (4.20%)
NASDAQ· Last Trade: Jun 21st, 11:05 AM EDT
Historical Prices For X4 Pharmaceuticals, Inc. - Common Stock (XFOR)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 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 |
| 5/05/2026 | 4.23 | 4.33 | 4.11 | 4.20 | 278,147 | 4.20 |
| 5/04/2026 | 4.15 | 4.30 | 4.13 | 4.21 | 305,701 | 4.21 |
| 5/01/2026 | 4.05 | 4.24 | 4.05 | 4.19 | 246,344 | 4.19 |
| 4/30/2026 | 4.13 | 4.16 | 4.00 | 4.07 | 287,473 | 4.07 |
| 4/29/2026 | 4.20 | 4.21 | 3.97 | 4.10 | 327,005 | 4.10 |
| 4/28/2026 | 4.16 | 4.28 | 4.03 | 4.12 | 244,663 | 4.12 |
| 4/27/2026 | 4.08 | 4.33 | 4.08 | 4.21 | 369,807 | 4.21 |
| 4/24/2026 | 4.22 | 4.28 | 4.04 | 4.11 | 527,043 | 4.11 |
| 4/23/2026 | 4.40 | 4.66 | 4.24 | 4.28 | 635,204 | 4.28 |
| 4/22/2026 | 4.20 | 4.45 | 4.12 | 4.42 | 681,045 | 4.42 |
| 4/21/2026 | 4.23 | 4.25 | 4.12 | 4.17 | 232,471 | 4.17 |
| 4/20/2026 | 4.23 | 4.31 | 4.15 | 4.19 | 215,561 | 4.19 |
| 4/17/2026 | 4.19 | 4.38 | 4.19 | 4.29 | 301,248 | 4.29 |
| 4/16/2026 | 4.30 | 4.35 | 4.06 | 4.14 | 332,165 | 4.14 |
| 4/15/2026 | 4.18 | 4.34 | 4.18 | 4.33 | 436,667 | 4.33 |
| 4/14/2026 | 4.14 | 4.34 | 4.14 | 4.20 | 227,151 | 4.20 |
| 4/13/2026 | 4.10 | 4.23 | 4.05 | 4.13 | 228,933 | 4.13 |
| 4/10/2026 | 4.06 | 4.13 | 3.99 | 4.10 | 235,123 | 4.10 |
| 4/09/2026 | 4.02 | 4.16 | 3.99 | 4.07 | 418,756 | 4.07 |
| 4/08/2026 | 3.85 | 4.13 | 3.79 | 4.05 | 1,073,713 | 4.05 |
| 4/07/2026 | 4.01 | 4.07 | 3.70 | 3.73 | 686,044 | 3.73 |
| 4/06/2026 | 4.24 | 4.34 | 4.07 | 4.07 | 231,982 | 4.07 |
| 4/02/2026 | 4.23 | 4.43 | 4.17 | 4.24 | 206,100 | 4.24 |
| 4/01/2026 | 4.13 | 4.47 | 4.13 | 4.35 | 446,622 | 4.35 |
| 3/31/2026 | 3.97 | 4.24 | 3.97 | 4.13 | 375,778 | 4.13 |
| 3/30/2026 | 3.98 | 4.27 | 3.89 | 3.99 | 358,516 | 3.99 |
| 3/27/2026 | 4.31 | 4.35 | 4.03 | 4.04 | 320,163 | 4.04 |
| 3/26/2026 | 4.08 | 4.51 | 3.99 | 4.31 | 655,078 | 4.31 |
| 3/25/2026 | 3.85 | 4.17 | 3.85 | 4.09 | 402,518 | 4.09 |
| 3/24/2026 | 4.07 | 4.07 | 3.81 | 3.82 | 284,849 | 3.82 |
| 3/23/2026 | 4.34 | 4.36 | 4.00 | 4.07 | 361,902 | 4.07 |