2m 2m 2m 2m 2m 2m 2m
X4 PHARMA (XFOR)
NASDAQ
$4.06+$0.09 (+2.34%)
Price as of Jun 03, 2026 7:55 PM EDT- $406.5MMarket Cap
- -1.73%1-Year Change
- BiotechnologyIndustry
X4 PHARMA (XFOR)
$4.06+$0.09 (+2.34%)
- 1 Month-5.70%Low Price$3.64High Price$4.50
- 3 Months+7.30%Low Price$3.56High Price$4.66
- 1 Year-1.73%Low Price$1.42High Price$4.66
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
06/03/2026 | 4.04 | 4.10 | 3.97 | 3.97 | -1.73% | 400,251 |
06/02/2026 | 4.25 | 4.25 | 4.01 | 4.04 | -1.70% | 475,296 |
06/01/2026 | 4.24 | 4.33 | 4.10 | 4.11 | -4.64% | 469,275 |
05/29/2026 | 4.12 | 4.36 | 4.05 | 4.31 | +4.11% | 878,517 |
05/28/2026 | 4.01 | 4.18 | 3.99 | 4.14 | +2.73% | 296,422 |
05/27/2026 | 3.98 | 4.16 | 3.98 | 4.03 | +0.75% | 213,501 |
05/26/2026 | 4.07 | 4.15 | 3.97 | 4.00 | -0.99% | 287,726 |
05/22/2026 | 4.05 | 4.20 | 4.00 | 4.04 | 0.00% | 177,820 |
05/21/2026 | 3.71 | 4.07 | 3.71 | 4.04 | +7.16% | 254,734 |
05/20/2026 | 3.65 | 3.85 | 3.58 | 3.77 | +3.57% | 271,759 |
05/19/2026 | 3.67 | 3.68 | 3.56 | 3.64 | -1.09% | 446,986 |
05/18/2026 | 3.99 | 3.99 | 3.58 | 3.68 | -6.60% | 494,357 |
05/15/2026 | 3.97 | 4.06 | 3.86 | 3.94 | -1.50% | 263,889 |
05/14/2026 | 4.20 | 4.21 | 3.97 | 4.00 | -5.44% | 264,582 |
05/13/2026 | 4.32 | 4.37 | 4.21 | 4.23 | -2.53% | 245,393 |
05/12/2026 | 4.48 | 4.50 | 4.20 | 4.34 | -3.56% | 401,007 |
05/11/2026 | 4.37 | 4.60 | 4.37 | 4.50 | +1.58% | 449,869 |
05/08/2026 | 4.35 | 4.56 | 4.30 | 4.43 | +3.26% | 427,931 |
05/07/2026 | 4.22 | 4.38 | 4.19 | 4.29 | -2.05% | 329,911 |
05/06/2026 | 4.21 | 4.50 | 4.13 | 4.38 | +4.29% | 651,686 |
05/06/2026 |
-$0.16 Earnings | |||||
05/05/2026 | 4.23 | 4.33 | 4.11 | 4.20 | -0.24% | 278,145 |
05/04/2026 | 4.15 | 4.31 | 4.13 | 4.21 | +0.48% | 305,700 |
05/01/2026 | 4.05 | 4.24 | 4.05 | 4.19 | +2.95% | 246,343 |
04/30/2026 | 4.13 | 4.16 | 4.00 | 4.07 | -0.73% | 287,472 |
04/29/2026 | 4.20 | 4.21 | 3.97 | 4.10 | -0.49% | 327,008 |
04/28/2026 | 4.16 | 4.28 | 4.03 | 4.12 | -2.14% | 244,664 |
04/27/2026 | 4.08 | 4.33 | 4.08 | 4.21 | +2.43% | 369,605 |
04/24/2026 | 4.20 | 4.28 | 4.04 | 4.11 | -3.97% | 527,042 |
04/23/2026 | 4.40 | 4.66 | 4.24 | 4.28 | -3.17% | 635,203 |
04/22/2026 | 4.20 | 4.45 | 4.12 | 4.42 | +6.00% | 681,065 |
04/21/2026 | 4.23 | 4.26 | 4.12 | 4.17 | -0.48% | 232,469 |
04/20/2026 | 4.23 | 4.31 | 4.15 | 4.19 | -2.33% | 215,561 |
04/17/2026 | 4.19 | 4.38 | 4.19 | 4.29 | +3.62% | 301,247 |
04/16/2026 | 4.30 | 4.35 | 4.06 | 4.14 | -4.39% | 332,173 |
04/15/2026 | 4.18 | 4.35 | 4.18 | 4.33 | +3.10% | 436,705 |
04/14/2026 | 4.14 | 4.34 | 4.14 | 4.20 | +1.69% | 227,151 |
04/13/2026 | 4.10 | 4.23 | 4.05 | 4.13 | +0.73% | 228,931 |
04/10/2026 | 4.06 | 4.13 | 3.99 | 4.10 | +0.74% | 235,122 |
04/09/2026 | 4.02 | 4.16 | 3.99 | 4.07 | +0.49% | 418,756 |
04/08/2026 | 3.85 | 4.13 | 3.79 | 4.05 | +8.58% | 1,073,810 |
04/07/2026 | 4.01 | 4.07 | 3.70 | 3.73 | -8.35% | 686,955 |
04/06/2026 | 4.24 | 4.34 | 4.07 | 4.07 | -4.01% | 231,992 |
04/02/2026 | 4.23 | 4.44 | 4.17 | 4.24 | -2.53% | 206,099 |
04/01/2026 | 4.13 | 4.47 | 4.13 | 4.35 | +5.33% | 446,622 |
03/31/2026 | 3.97 | 4.24 | 3.97 | 4.13 | +3.51% | 375,778 |
03/30/2026 | 3.98 | 4.27 | 3.89 | 3.99 | -1.24% | 358,556 |
03/27/2026 | 4.31 | 4.35 | 4.03 | 4.04 | -6.26% | 320,161 |
03/26/2026 | 4.08 | 4.51 | 3.99 | 4.31 | +5.38% | 655,078 |
03/25/2026 | 3.85 | 4.17 | 3.85 | 4.09 | +7.07% | 402,518 |
03/24/2026 | 4.07 | 4.07 | 3.81 | 3.82 | -6.14% | 284,849 |
03/23/2026 | 4.34 | 4.36 | 4.00 | 4.07 | -4.91% | 361,899 |
03/20/2026 | 4.14 | 4.50 | 4.10 | 4.28 | +2.64% | 684,979 |
03/19/2026 | 4.01 | 4.18 | 3.92 | 4.17 | +2.96% | 260,409 |
03/18/2026 | 4.16 | 4.42 | 3.98 | 4.05 | -4.26% | 559,199 |
03/17/2026 | 3.75 | 4.23 | 3.63 | 4.23 | +18.82% | 619,180 |
03/17/2026 |
-$0.22 Earnings | |||||
03/16/2026 | 3.64 | 3.70 | 3.53 | 3.56 | -3.52% | 443,120 |
03/13/2026 | 3.88 | 4.05 | 3.68 | 3.69 | -4.90% | 216,950 |
03/12/2026 | 4.27 | 4.27 | 3.87 | 3.88 | -10.39% | 308,427 |
03/11/2026 | 4.63 | 4.67 | 4.31 | 4.33 | -7.08% | 610,628 |
03/10/2026 | 4.21 | 4.83 | 4.21 | 4.66 | +12.29% | 1,999,169 |
03/09/2026 | 3.75 | 4.16 | 3.70 | 4.15 | +10.37% | 590,519 |
03/06/2026 | 3.65 | 3.86 | 3.65 | 3.76 | +1.62% | 282,179 |
03/05/2026 | 3.51 | 3.71 | 3.42 | 3.70 | +5.71% | 438,119 |
03/04/2026 | 3.30 | 3.53 | 3.30 | 3.50 | +5.11% | 419,368 |
03/03/2026 | 3.37 | 3.45 | 3.25 | 3.33 | -2.06% | 1,194,963 |
03/02/2026 | 3.32 | 3.44 | 3.24 | 3.40 | -1.16% | 267,813 |
02/27/2026 | 3.25 | 3.44 | 3.20 | 3.44 | +5.85% | 793,190 |
02/26/2026 | 3.43 | 3.53 | 3.21 | 3.25 | -5.52% | 830,158 |
02/25/2026 | 3.39 | 3.56 | 3.39 | 3.44 | +1.47% | 978,066 |
02/24/2026 | 3.17 | 3.43 | 3.14 | 3.39 | +7.28% | 221,938 |
02/23/2026 | 3.12 | 3.25 | 3.10 | 3.16 | 0.00% | 251,809 |
02/20/2026 | 3.05 | 3.19 | 3.01 | 3.16 | +1.94% | 322,248 |
02/19/2026 | 2.97 | 3.15 | 2.96 | 3.10 | +3.68% | 573,576 |
02/18/2026 | 3.10 | 3.12 | 2.83 | 2.99 | -3.55% | 1,081,008 |
02/17/2026 | 3.40 | 3.42 | 3.09 | 3.10 | -9.09% | 643,193 |
02/13/2026 | 3.39 | 3.51 | 3.38 | 3.41 | +1.19% | 160,815 |
02/12/2026 | 3.49 | 3.49 | 3.14 | 3.37 | -1.75% | 540,485 |
02/11/2026 | 3.69 | 3.78 | 3.43 | 3.43 | -7.55% | 428,805 |
02/10/2026 | 3.53 | 3.76 | 3.52 | 3.71 | +4.51% | 603,100 |
02/09/2026 | 3.57 | 3.63 | 3.53 | 3.55 | -0.28% | 195,264 |
02/06/2026 | 3.70 | 3.82 | 3.52 | 3.56 | -2.73% | 831,851 |
02/05/2026 | 3.78 | 3.83 | 3.65 | 3.66 | -4.94% | 622,365 |
02/04/2026 | 3.99 | 4.00 | 3.75 | 3.85 | -3.75% | 999,120 |
02/03/2026 | 3.98 | 4.00 | 3.80 | 4.00 | +0.50% | 463,653 |
02/02/2026 | 3.66 | 4.00 | 3.66 | 3.98 | +7.57% | 385,966 |
01/30/2026 | 3.61 | 3.76 | 3.61 | 3.70 | +0.27% | 255,569 |
01/29/2026 | 3.62 | 3.71 | 3.59 | 3.69 | +1.93% | 226,788 |
01/28/2026 | 3.70 | 3.74 | 3.59 | 3.62 | -2.16% | 204,442 |
01/27/2026 | 3.59 | 3.72 | 3.58 | 3.70 | +1.93% | 191,745 |
01/26/2026 | 3.69 | 3.74 | 3.60 | 3.63 | -1.89% | 255,062 |
01/23/2026 | 3.74 | 3.79 | 3.68 | 3.70 | -1.60% | 221,981 |
01/22/2026 | 3.78 | 3.89 | 3.72 | 3.76 | +0.27% | 354,658 |
01/21/2026 | 3.66 | 3.75 | 3.60 | 3.75 | +2.18% | 192,993 |
01/20/2026 | 3.62 | 3.78 | 3.57 | 3.67 | -0.81% | 327,747 |
01/16/2026 | 3.62 | 3.76 | 3.59 | 3.70 | +2.21% | 269,968 |
01/15/2026 | 3.77 | 3.82 | 3.56 | 3.62 | -3.98% | 548,612 |
01/14/2026 | 3.87 | 3.92 | 3.77 | 3.77 | -2.58% | 313,130 |
01/13/2026 | 3.98 | 4.00 | 3.84 | 3.87 | -0.77% | 338,545 |