X4 Pharmaceuticals, Inc. XFOR
3.12 USD -0.05 (-1.58%)
Regular-session close
3.12 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
2.98 Day range 3.20
2.45 52-week range 4.67
- YTD
- -22.00%
- 1 year
- -16.35%
XFOR price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 3.20 | 3.20 | 2.97 | 3.12 | -0.05 | -1.58% | 501,341 |
| Nov 12, 2026 | 3.16 | 3.20 | 2.95 | 3.17 | -0.06 | -1.86% | 2,164,100 |
| Nov 11, 2026 | 3.27 | 3.36 | 3.17 | 3.23 | -0.01 | -0.31% | 775,800 |
| Nov 10, 2026 | 3.29 | 3.35 | 3.22 | 3.24 | -0.09 | -2.70% | 467,500 |
| Nov 9, 2026 | 3.24 | 3.46 | 3.18 | 3.33 | +0.15 | +4.72% | 891,400 |
| Nov 6, 2026 | 3.04 | 3.20 | 2.90 | 3.18 | +0.11 | +3.58% | 527,200 |
| Nov 5, 2026 | 3.07 | 3.13 | 2.89 | 3.07 | -0.17 | -5.25% | 607,600 |
| Nov 4, 2026 | 3.30 | 3.36 | 3.10 | 3.24 | +0.07 | +2.21% | 536,600 |
| Nov 3, 2026 | 3.37 | 3.42 | 3.13 | 3.17 | -0.18 | -5.37% | 631,000 |
| Nov 2, 2026 | 3.40 | 3.47 | 3.26 | 3.35 | 0.00 | 0.00% | 522,000 |
| Oct 30, 2026 | 3.33 | 3.41 | 3.19 | 3.35 | -0.01 | -0.30% | 706,200 |
| Oct 29, 2026 | 3.39 | 3.49 | 3.05 | 3.36 | +0.01 | +0.30% | 908,000 |
| Oct 28, 2026 | 3.24 | 3.36 | 3.14 | 3.35 | +0.10 | +3.08% | 534,900 |
| Oct 27, 2026 | 3.25 | 3.30 | 3.05 | 3.25 | 0.00 | 0.00% | 1,607,200 |
| Oct 26, 2026 | 3.26 | 3.30 | 3.14 | 3.25 | +0.01 | +0.31% | 701,600 |
| Oct 23, 2026 | 3.16 | 3.25 | 3.02 | 3.24 | +0.04 | +1.25% | 536,600 |
| Oct 22, 2026 | 2.99 | 3.28 | 2.96 | 3.20 | +0.19 | +6.31% | 591,800 |
| Oct 21, 2026 | 3.02 | 3.12 | 2.88 | 3.01 | -0.01 | -0.33% | 406,900 |
| Oct 20, 2026 | 2.79 | 3.07 | 2.77 | 3.02 | +0.27 | +9.82% | 593,300 |
| Oct 19, 2026 | 2.60 | 2.82 | 2.58 | 2.75 | +0.16 | +6.18% | 603,000 |
| Oct 16, 2026 | 2.64 | 2.71 | 2.52 | 2.59 | -0.05 | -1.89% | 967,600 |
| Oct 15, 2026 | 2.48 | 2.65 | 2.47 | 2.64 | +0.19 | +7.76% | 549,800 |
| Oct 14, 2026 | 2.54 | 2.55 | 2.43 | 2.45 | -0.15 | -5.77% | 705,700 |
| Oct 13, 2026 | 2.81 | 2.83 | 2.59 | 2.60 | -0.22 | -7.80% | 439,500 |
| Oct 12, 2026 | 2.89 | 2.93 | 2.81 | 2.82 | -0.09 | -3.09% | 404,300 |
| Oct 9, 2026 | 2.83 | 2.96 | 2.82 | 2.91 | +0.12 | +4.30% | 541,200 |
| Oct 8, 2026 | 2.77 | 2.81 | 2.70 | 2.79 | -0.02 | -0.71% | 836,500 |
| Oct 7, 2026 | 2.74 | 2.86 | 2.70 | 2.81 | +0.04 | +1.44% | 435,400 |
| Oct 6, 2026 | 2.90 | 2.90 | 2.70 | 2.77 | -0.13 | -4.48% | 642,500 |
| Oct 5, 2026 | 2.88 | 2.93 | 2.73 | 2.90 | +0.07 | +2.47% | 698,100 |
| Oct 2, 2026 | 2.86 | 2.86 | 2.74 | 2.83 | 0.00 | 0.00% | 911,400 |
| Oct 1, 2026 | 2.89 | 2.95 | 2.82 | 2.83 | -0.07 | -2.41% | 501,500 |
| Sep 30, 2026 | 2.93 | 2.93 | 2.85 | 2.90 | 0.00 | 0.00% | 1,764,600 |
| Sep 29, 2026 | 3.01 | 3.06 | 2.89 | 2.90 | -0.12 | -3.97% | 1,709,300 |
| Sep 28, 2026 | 3.00 | 3.04 | 2.81 | 3.02 | +0.01 | +0.33% | 838,300 |
| Sep 25, 2026 | 2.98 | 3.08 | 2.96 | 3.01 | +0.01 | +0.33% | 1,856,500 |
| Sep 24, 2026 | 3.10 | 3.10 | 2.95 | 3.00 | -0.11 | -3.54% | 973,600 |
| Sep 23, 2026 | 3.41 | 3.42 | 3.04 | 3.11 | -0.32 | -9.33% | 2,309,100 |
| Sep 22, 2026 | 3.52 | 3.57 | 3.40 | 3.43 | -0.06 | -1.72% | 922,400 |
| Sep 21, 2026 | 3.58 | 3.58 | 3.45 | 3.49 | -0.09 | -2.51% | 444,400 |
| Sep 18, 2026 | 3.48 | 3.63 | 3.48 | 3.58 | +0.08 | +2.29% | 1,543,400 |
| Sep 17, 2026 | 3.56 | 3.59 | 3.41 | 3.50 | -0.01 | -0.28% | 635,100 |
| Sep 16, 2026 | 3.63 | 3.65 | 3.36 | 3.51 | -0.11 | -3.04% | 973,300 |
| Sep 15, 2026 | 3.60 | 3.64 | 3.31 | 3.62 | 0.00 | 0.00% | 2,081,100 |
| Sep 14, 2026 | 3.51 | 3.71 | 3.47 | 3.62 | +0.12 | +3.43% | 1,017,900 |
| Sep 11, 2026 | 3.44 | 3.55 | 3.24 | 3.50 | +0.10 | +2.94% | 1,252,900 |
| Sep 10, 2026 | 3.60 | 3.67 | 3.31 | 3.40 | -0.20 | -5.56% | 2,570,100 |
| Sep 9, 2026 | 3.50 | 3.67 | 3.45 | 3.60 | +0.09 | +2.56% | 1,402,200 |
| Sep 8, 2026 | 4.00 | 4.13 | 3.19 | 3.51 | -0.53 | -13.12% | 2,322,400 |
| Sep 4, 2026 | 4.01 | 4.08 | 4.00 | 4.04 | 0.00 | 0.00% | 168,200 |
| Sep 3, 2026 | 4.06 | 4.07 | 3.99 | 4.04 | 0.00 | 0.00% | 409,400 |
| Sep 2, 2026 | 4.10 | 4.17 | 4.01 | 4.04 | -0.03 | -0.74% | 361,000 |
| Sep 1, 2026 | 3.97 | 4.11 | 3.97 | 4.07 | +0.03 | +0.74% | 203,800 |
| Aug 31, 2026 | 4.02 | 4.10 | 4.00 | 4.04 | 0.00 | 0.00% | 245,900 |
| Aug 28, 2026 | 4.22 | 4.23 | 4.00 | 4.04 | -0.19 | -4.49% | 356,200 |
| Aug 27, 2026 | 4.18 | 4.39 | 4.14 | 4.23 | +0.06 | +1.44% | 597,200 |
| Aug 26, 2026 | 4.16 | 4.23 | 4.07 | 4.17 | +0.01 | +0.24% | 707,100 |
| Aug 25, 2026 | 4.05 | 4.18 | 3.99 | 4.16 | +0.11 | +2.72% | 390,700 |
| Aug 24, 2026 | 4.03 | 4.09 | 3.94 | 4.05 | +0.01 | +0.25% | 299,200 |
| Aug 21, 2026 | 4.05 | 4.18 | 4.01 | 4.04 | +0.01 | +0.25% | 1,219,600 |
| Aug 20, 2026 | 4.12 | 4.22 | 3.99 | 4.03 | -0.13 | -3.12% | 561,200 |
| Aug 19, 2026 | 4.25 | 4.35 | 4.14 | 4.16 | -0.05 | -1.19% | 405,900 |
| Aug 18, 2026 | 4.27 | 4.32 | 4.14 | 4.21 | -0.09 | -2.09% | 362,100 |
| Aug 17, 2026 | 4.20 | 4.34 | 4.13 | 4.30 | +0.08 | +1.90% | 1,095,400 |
| Aug 14, 2026 | 4.26 | 4.33 | 4.05 | 4.22 | -0.07 | -1.63% | 840,900 |
65 days, newest first. Daily bars as drawn on the XFOR chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.