2m 2m 2m 2m 2m 2m 2m
X4 PHARMA (XFOR)
NASDAQ
$2.85+$0.02 (+0.81%)
Price as of Oct 02, 2026 7:30 PM EDT- $280.6MMarket Cap
- -18.68%1-Year Change
- BiotechnologyIndustry
X4 PHARMA (XFOR)
$2.85+$0.02 (+0.81%)
- 1 Month-30.47%Low Price$2.83High Price$4.04
- 3 Months-30.72%Low Price$2.83High Price$4.64
- 1 Year-18.68%Low Price$2.83High Price$4.67
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
10/01/2026 | 2.89 | 2.95 | 2.82 | 2.83 | -2.41% | 501,492 |
09/30/2026 | 2.93 | 2.94 | 2.85 | 2.90 | 0.00% | 1,764,647 |
09/29/2026 | 3.01 | 3.06 | 2.90 | 2.90 | -3.81% | 1,710,138 |
09/28/2026 | 3.00 | 3.04 | 2.81 | 3.02 | +0.17% | 838,399 |
09/25/2026 | 2.98 | 3.08 | 2.97 | 3.01 | +0.33% | 1,856,553 |
09/24/2026 | 3.10 | 3.10 | 2.96 | 3.00 | -3.54% | 973,683 |
09/23/2026 | 3.41 | 3.42 | 3.04 | 3.11 | -9.33% | 2,309,627 |
09/22/2026 | 3.52 | 3.57 | 3.40 | 3.43 | -1.86% | 923,763 |
09/21/2026 | 3.58 | 3.58 | 3.46 | 3.50 | -2.37% | 444,355 |
09/18/2026 | 3.48 | 3.64 | 3.48 | 3.58 | +2.29% | 1,543,428 |
09/17/2026 | 3.56 | 3.59 | 3.41 | 3.50 | -0.28% | 635,053 |
09/16/2026 | 3.63 | 3.65 | 3.36 | 3.51 | -3.04% | 973,335 |
09/15/2026 | 3.60 | 3.64 | 3.31 | 3.62 | 0.00% | 2,081,151 |
09/14/2026 | 3.51 | 3.71 | 3.47 | 3.62 | +3.43% | 1,018,021 |
09/11/2026 | 3.44 | 3.55 | 3.24 | 3.50 | +2.94% | 1,252,949 |
09/10/2026 | 3.60 | 3.68 | 3.31 | 3.40 | -5.56% | 2,570,217 |
09/09/2026 | 3.50 | 3.67 | 3.45 | 3.60 | +2.71% | 1,402,279 |
09/08/2026 | 4.00 | 4.13 | 3.19 | 3.51 | -13.24% | 2,323,934 |
09/04/2026 | 4.01 | 4.08 | 4.00 | 4.04 | 0.00% | 168,162 |
09/03/2026 | 4.06 | 4.07 | 3.99 | 4.04 | 0.00% | 409,440 |
09/02/2026 | 4.10 | 4.17 | 4.02 | 4.04 | -0.74% | 360,955 |
09/01/2026 | 3.97 | 4.11 | 3.97 | 4.07 | +0.74% | 203,867 |
08/31/2026 | 4.02 | 4.10 | 4.00 | 4.04 | 0.00% | 245,892 |
08/28/2026 | 4.22 | 4.23 | 4.00 | 4.04 | -4.49% | 356,380 |
08/27/2026 | 4.18 | 4.39 | 4.15 | 4.23 | +1.44% | 597,238 |
08/26/2026 | 4.16 | 4.23 | 4.08 | 4.17 | +0.24% | 707,142 |
08/25/2026 | 4.05 | 4.18 | 4.00 | 4.16 | +2.72% | 390,755 |
08/24/2026 | 4.03 | 4.10 | 3.94 | 4.05 | +0.25% | 299,166 |
08/21/2026 | 4.05 | 4.18 | 4.01 | 4.04 | +0.25% | 1,219,601 |
08/20/2026 | 4.12 | 4.22 | 3.99 | 4.03 | -3.12% | 561,210 |
08/19/2026 | 4.25 | 4.35 | 4.14 | 4.16 | -1.19% | 406,049 |
08/18/2026 | 4.27 | 4.32 | 4.15 | 4.21 | -2.09% | 362,085 |
08/17/2026 | 4.20 | 4.34 | 4.13 | 4.30 | +1.90% | 1,095,472 |
08/14/2026 | 4.26 | 4.33 | 4.05 | 4.22 | -1.63% | 840,932 |
08/13/2026 | 4.28 | 4.46 | 4.19 | 4.29 | 0.00% | 1,127,769 |
08/12/2026 | 4.29 | 4.55 | 4.25 | 4.29 | +0.23% | 1,041,027 |
08/11/2026 | 4.19 | 4.43 | 4.13 | 4.28 | +0.71% | 1,079,917 |
08/10/2026 | 4.60 | 4.63 | 4.21 | 4.25 | -8.41% | 658,218 |
08/07/2026 | 4.26 | 4.82 | 4.22 | 4.64 | +11.27% | 1,597,331 |
08/06/2026 | 4.15 | 4.26 | 4.07 | 4.17 | +0.48% | 447,777 |
08/06/2026 |
-$0.13 Earnings | |||||
08/05/2026 | 4.26 | 4.28 | 4.08 | 4.15 | -3.26% | 372,617 |
08/04/2026 | 4.10 | 4.33 | 4.10 | 4.29 | +4.89% | 604,729 |
08/03/2026 | 4.01 | 4.10 | 3.97 | 4.09 | +2.76% | 364,079 |
07/31/2026 | 4.00 | 4.05 | 3.87 | 3.98 | -0.50% | 415,501 |
07/30/2026 | 3.96 | 4.23 | 3.96 | 4.00 | 0.00% | 504,599 |
07/29/2026 | 3.93 | 4.07 | 3.88 | 4.00 | +1.78% | 875,614 |
07/28/2026 | 3.95 | 3.96 | 3.71 | 3.93 | -0.25% | 861,293 |
07/27/2026 | 3.86 | 4.00 | 3.83 | 3.94 | +2.34% | 360,034 |
07/24/2026 | 4.00 | 4.00 | 3.78 | 3.85 | -3.51% | 571,351 |
07/23/2026 | 3.66 | 4.01 | 3.58 | 3.99 | +7.98% | 579,989 |
07/22/2026 | 3.67 | 3.77 | 3.56 | 3.70 | +0.14% | 678,169 |
07/21/2026 | 3.68 | 3.76 | 3.63 | 3.69 | +0.27% | 430,203 |
07/20/2026 | 3.84 | 3.89 | 3.61 | 3.68 | -3.66% | 729,887 |
07/17/2026 | 3.73 | 3.85 | 3.70 | 3.82 | -0.26% | 461,940 |
07/16/2026 | 3.88 | 3.88 | 3.74 | 3.83 | -1.79% | 504,453 |
07/15/2026 | 4.03 | 4.05 | 3.78 | 3.90 | -2.99% | 539,364 |
07/14/2026 | 4.02 | 4.18 | 3.97 | 4.02 | -0.74% | 1,131,900 |
07/13/2026 | 4.42 | 4.48 | 4.02 | 4.05 | -8.16% | 642,327 |
07/10/2026 | 4.21 | 4.44 | 3.91 | 4.41 | +11.36% | 918,438 |
07/09/2026 | 3.95 | 4.02 | 3.87 | 3.96 | 0.00% | 447,293 |
07/08/2026 | 3.87 | 3.98 | 3.84 | 3.96 | +0.51% | 464,632 |
07/07/2026 | 4.03 | 4.09 | 3.86 | 3.94 | -2.23% | 528,246 |
07/06/2026 | 4.14 | 4.17 | 3.99 | 4.03 | -2.42% | 542,461 |
07/02/2026 | 4.15 | 4.31 | 4.08 | 4.13 | +1.10% | 678,995 |
07/01/2026 | 4.64 | 4.70 | 4.06 | 4.09 | -12.53% | 807,032 |
06/30/2026 | 4.23 | 4.70 | 4.20 | 4.67 | +10.40% | 1,104,537 |
06/29/2026 | 4.06 | 4.25 | 4.00 | 4.23 | +5.22% | 591,595 |
06/26/2026 | 3.98 | 4.24 | 3.98 | 4.02 | +0.75% | 10,479,698 |
06/25/2026 | 4.13 | 4.22 | 3.92 | 3.99 | -2.44% | 633,099 |
06/24/2026 | 4.05 | 4.17 | 4.00 | 4.09 | +2.25% | 686,392 |
06/23/2026 | 4.06 | 4.22 | 3.99 | 4.00 | -2.91% | 352,749 |
06/22/2026 | 4.22 | 4.43 | 4.11 | 4.12 | -2.37% | 438,105 |
06/18/2026 | 4.03 | 4.28 | 4.02 | 4.22 | +4.20% | 866,269 |
06/17/2026 | 4.06 | 4.11 | 3.99 | 4.05 | +0.25% | 403,777 |
06/16/2026 | 4.10 | 4.15 | 3.99 | 4.04 | -0.98% | 461,102 |
06/15/2026 | 4.03 | 4.12 | 4.00 | 4.08 | +2.00% | 511,668 |
06/12/2026 | 3.93 | 4.02 | 3.90 | 4.00 | +3.09% | 501,560 |
06/11/2026 | 3.71 | 3.89 | 3.67 | 3.88 | +4.02% | 471,521 |
06/10/2026 | 3.84 | 4.00 | 3.72 | 3.73 | -3.12% | 399,642 |
06/09/2026 | 3.71 | 3.95 | 3.71 | 3.85 | +3.77% | 434,522 |
06/08/2026 | 3.91 | 3.95 | 3.66 | 3.71 | -3.13% | 451,732 |
06/05/2026 | 4.00 | 4.02 | 3.76 | 3.83 | -4.49% | 447,734 |
06/04/2026 | 3.95 | 4.17 | 3.95 | 4.01 | +1.01% | 276,981 |
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 |