Want to see XFOR full AI Analyst Report?
X4 Pharmaceuticals (XFOR) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 3.33 | 3.41 | 3.19 | 3.35 | 3.35 | -0.30% | 706,226 | 0.83 |
| Oct 29, 2026 | 3.39 | 3.49 | 3.05 | 3.36 | 3.36 | +0.30% | 908,046 | 1.07 |
| Oct 28, 2026 | 3.24 | 3.36 | 3.14 | 3.35 | 3.35 | +3.08% | 534,947 | 0.63 |
| Oct 27, 2026 | 3.25 | 3.30 | 3.05 | 3.25 | 3.25 | +0.00% | 1,607,224 | 1.94 |
| Oct 26, 2026 | 3.26 | 3.30 | 3.14 | 3.25 | 3.25 | +0.31% | 701,646 | 0.85 |
| Oct 23, 2026 | 3.16 | 3.25 | 3.02 | 3.24 | 3.24 | +1.25% | 536,648 | 0.64 |
| Oct 22, 2026 | 2.99 | 3.28 | 2.96 | 3.20 | 3.20 | +6.31% | 591,782 | 0.71 |
| Oct 21, 2026 | 3.02 | 3.12 | 2.88 | 3.01 | 3.01 | -0.33% | 406,914 | 0.49 |
| Oct 20, 2026 | 2.79 | 3.07 | 2.77 | 3.02 | 3.02 | +9.82% | 593,332 | 0.71 |
| Oct 19, 2026 | 2.60 | 2.82 | 2.58 | 2.75 | 2.75 | +6.18% | 602,983 | 0.72 |
| Oct 16, 2026 | 2.64 | 2.71 | 2.52 | 2.59 | 2.59 | -1.89% | 967,582 | 1.17 |
| Oct 15, 2026 | 2.48 | 2.66 | 2.48 | 2.64 | 2.64 | +7.76% | 549,837 | 0.66 |
| Oct 14, 2026 | 2.54 | 2.55 | 2.43 | 2.45 | 2.45 | -5.77% | 705,744 | 0.85 |
| Oct 13, 2026 | 2.81 | 2.83 | 2.59 | 2.60 | 2.60 | -7.80% | 439,603 | 0.53 |
| Oct 12, 2026 | 2.89 | 2.93 | 2.81 | 2.82 | 2.82 | -3.09% | 404,693 | 0.49 |
| Oct 09, 2026 | 2.83 | 2.97 | 2.82 | 2.91 | 2.91 | +4.30% | 541,228 | 0.65 |
| Oct 08, 2026 | 2.77 | 2.81 | 2.70 | 2.79 | 2.79 | -0.71% | 836,503 | 1.00 |
| Oct 07, 2026 | 2.74 | 2.86 | 2.70 | 2.81 | 2.81 | +1.44% | 435,381 | 0.52 |
| Oct 06, 2026 | 2.90 | 2.90 | 2.70 | 2.77 | 2.77 | -4.48% | 642,468 | 0.77 |
| Oct 05, 2026 | 2.88 | 2.94 | 2.73 | 2.90 | 2.90 | +2.47% | 698,082 | 0.83 |
| Oct 02, 2026 | 2.86 | 2.86 | 2.75 | 2.83 | 2.83 | +0.00% | 911,404 | 1.10 |
| Oct 01, 2026 | 2.89 | 2.95 | 2.82 | 2.83 | 2.83 | -2.41% | 501,455 | 0.60 |
| Sep 30, 2026 | 2.93 | 2.94 | 2.85 | 2.90 | 2.90 | +0.00% | 1,764,647 | 2.20 |
| Sep 29, 2026 | 3.01 | 3.06 | 2.90 | 2.90 | 2.90 | -3.81% | 1,710,138 | 2.18 |
| Sep 28, 2026 | 3.00 | 3.04 | 2.81 | 3.02 | 3.02 | +0.17% | 838,399 | 1.07 |
| Sep 25, 2026 | 2.98 | 3.08 | 2.97 | 3.01 | 3.01 | +0.33% | 1,856,553 | 2.40 |
| Sep 24, 2026 | 3.10 | 3.10 | 2.96 | 3.00 | 3.00 | -3.54% | 973,683 | 1.27 |
| Sep 23, 2026 | 3.41 | 3.42 | 3.04 | 3.11 | 3.11 | -9.33% | 2,309,554 | 2.57 |
| Sep 22, 2026 | 3.52 | 3.57 | 3.40 | 3.43 | 3.43 | -1.86% | 923,763 | 1.03 |
| Sep 21, 2026 | 3.58 | 3.58 | 3.46 | 3.50 | 3.50 | -2.37% | 444,355 | 0.50 |
| Sep 18, 2026 | 3.48 | 3.64 | 3.48 | 3.58 | 3.58 | +2.29% | 1,543,428 | 1.76 |
| Sep 17, 2026 | 3.56 | 3.59 | 3.41 | 3.50 | 3.50 | -0.28% | 635,052 | 0.73 |
| Sep 16, 2026 | 3.63 | 3.65 | 3.36 | 3.51 | 3.51 | -3.04% | 973,335 | 1.12 |
| Sep 15, 2026 | 3.60 | 3.64 | 3.31 | 3.62 | 3.62 | +0.00% | 2,081,151 | 2.46 |
| Sep 14, 2026 | 3.51 | 3.71 | 3.47 | 3.62 | 3.62 | +3.43% | 1,018,021 | 1.22 |
| Sep 11, 2026 | 3.44 | 3.55 | 3.24 | 3.50 | 3.50 | +2.94% | 1,252,949 | 1.52 |
| Sep 10, 2026 | 3.60 | 3.68 | 3.31 | 3.40 | 3.40 | -5.56% | 2,570,217 | 3.24 |
| Sep 09, 2026 | 3.50 | 3.67 | 3.45 | 3.60 | 3.60 | +2.71% | 1,402,279 | 1.80 |
| Sep 08, 2026 | 4.00 | 4.13 | 3.19 | 3.51 | 3.51 | -13.24% | 2,323,934 | 3.11 |
| Sep 07, 2026 | 4.01 | 4.08 | 4.00 | 4.04 | 4.04 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 4.01 | 4.08 | 4.00 | 4.04 | 4.04 | +0.00% | 168,162 | 0.22 |
| Sep 03, 2026 | 4.06 | 4.07 | 3.99 | 4.04 | 4.04 | +0.00% | 409,440 | 0.54 |
| Sep 02, 2026 | 4.10 | 4.17 | 4.02 | 4.04 | 4.04 | -0.74% | 360,955 | 0.48 |
| Sep 01, 2026 | 3.97 | 4.11 | 3.97 | 4.07 | 4.07 | +0.74% | 203,807 | 0.27 |
| Aug 31, 2026 | 4.02 | 4.10 | 4.00 | 4.04 | 4.04 | +0.00% | 245,892 | 0.32 |
| Aug 28, 2026 | 4.22 | 4.23 | 4.00 | 4.04 | 4.04 | -4.49% | 356,154 | 0.46 |
| Aug 27, 2026 | 4.18 | 4.39 | 4.15 | 4.23 | 4.23 | +1.44% | 597,238 | 0.77 |
| Aug 26, 2026 | 4.16 | 4.23 | 4.08 | 4.17 | 4.17 | +0.24% | 707,142 | 0.92 |
| Aug 25, 2026 | 4.05 | 4.18 | 4.00 | 4.16 | 4.16 | +2.72% | 390,704 | 0.51 |
| Aug 24, 2026 | 4.03 | 4.10 | 3.94 | 4.05 | 4.05 | +0.25% | 299,166 | 0.39 |