X4 Pharmaceuticals Inc (XFOR) Historical Stock Data
3.80 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, XFOR is up 0.74% a day on average. There have been 16 days where X4 Pharmaceuticals Inc closed green and 14 days where XFOR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 3.25 | 3.80 | ↑$0.55 (16.92%) | 3.25 | 3.81 | 655.75K |
| 2025-12-03 | 3.17 | 3.25 | ↑$0.08 (2.52%) | 3.05 | 3.32 | 508.83K |
| 2025-12-02 | 3.17 | 3.20 | ↑$0.02 (0.79%) | 3.13 | 3.32 | 729.52K |
| 2025-12-01 | 3.64 | 3.15 | ↓$0.49 (-13.46%) | 3.13 | 3.65 | 1.33M |
| 2025-11-28 | 3.68 | 3.64 | ↓$0.04 (-1.09%) | 3.62 | 3.82 | 240.50K |
| 2025-11-26 | 3.81 | 3.64 | ↓$0.17 (-4.46%) | 3.64 | 3.86 | 685.96K |
| 2025-11-25 | 3.83 | 3.80 | ↓$0.03 (-0.78%) | 3.78 | 3.89 | 419.80K |
| 2025-11-24 | 3.74 | 3.80 | ↑$0.06 (1.60%) | 3.68 | 3.84 | 495.93K |
| 2025-11-21 | 3.73 | 3.75 | ↑$0.02 (0.54%) | 3.58 | 3.78 | 249.75K |
| 2025-11-20 | 3.71 | 3.70 | ↓$0.01 (-0.27%) | 3.57 | 3.85 | 642.74K |
| 2025-11-19 | 3.60 | 3.65 | ↑$0.05 (1.39%) | 3.50 | 3.79 | 574.89K |
| 2025-11-18 | 3.63 | 3.60 | ↓$0.03 (-0.83%) | 3.50 | 3.66 | 522.80K |
| 2025-11-17 | 3.64 | 3.66 | ↑$0.02 (0.55%) | 3.61 | 3.86 | 579.09K |
| 2025-11-14 | 3.62 | 3.66 | ↑$0.04 (1.10%) | 3.61 | 3.73 | 280.49K |
| 2025-11-13 | 3.81 | 3.73 | ↓$0.08 (-2.10%) | 3.66 | 3.85 | 275.95K |
| 2025-11-12 | 3.53 | 3.87 | ↑$0.34 (9.63%) | 3.50 | 3.88 | 615.58K |
| 2025-11-11 | 3.60 | 3.53 | ↓$0.07 (-1.94%) | 3.49 | 3.63 | 571.73K |
| 2025-11-10 | 3.71 | 3.63 | ↓$0.08 (-2.16%) | 3.60 | 3.86 | 508.87K |
| 2025-11-07 | 3.48 | 3.71 | ↑$0.23 (6.61%) | 3.26 | 3.76 | 620.90K |
| 2025-11-06 | 3.62 | 3.51 | ↓$0.12 (-3.18%) | 3.43 | 3.69 | 517.86K |
| 2025-11-05 | 3.72 | 3.55 | ↓$0.17 (-4.57%) | 3.55 | 3.90 | 631.01K |
| 2025-11-04 | 4.00 | 3.97 | ↓$0.03 (-0.75%) | 3.94 | 4.12 | 693.61K |
| 2025-11-03 | 4.02 | 4.09 | ↑$0.07 (1.74%) | 3.95 | 4.15 | 803.64K |
| 2025-10-31 | 3.99 | 4.04 | ↑$0.05 (1.25%) | 3.91 | 4.11 | 647.75K |
| 2025-10-30 | 3.74 | 3.99 | ↑$0.25 (6.68%) | 3.72 | 4.02 | 1.74M |
| 2025-10-29 | 3.82 | 3.74 | ↓$0.08 (-2.09%) | 3.72 | 3.89 | 1.30M |
| 2025-10-28 | 3.95 | 3.81 | ↓$0.14 (-3.54%) | 3.67 | 3.96 | 1.61M |
| 2025-10-27 | 3.73 | 3.74 | ↑$0.01 (0.27%) | 3.66 | 3.97 | 649.43K |
| 2025-10-24 | 3.40 | 3.80 | ↑$0.40 (11.76%) | 3.28 | 4.54 | 21.44M |
| 2025-10-23 | 3.09 | 3.09 | ↑$0.00 (0.00%) | 3.05 | 3.19 | 132.51K |
Create an account or log in to view more rows.
$XFOR has just been halted from trading due to volatility.
$XFOR bear trap dude
$XFOR just waiting to short this bad boy.
$XFOR this is just going to go up forever
$XFOR has just been halted from trading.
$XFOR Of course
$XFOR we always finish green after a red week. Less go!
$XFOR almost go time
$XFOR has just been halted from trading.
$XFOR has just been halted from trading due to volatility.