2m 2m 2m 2m 2m 2m 2m
X4 PHARMA (XFOR)
NASDAQ
$4.13+$0.09 (+2.15%)
Price as of Aug 21, 2026 7:56 PM EDT- $400.6MMarket Cap
- 3.06%1-Year Change
- BiotechnologyIndustry
X4 PHARMA (XFOR)
$4.13+$0.09 (+2.15%)
- 1 Month+9.49%Low Price$3.85High Price$4.64
- 3 Months0.00%Low Price$3.68High Price$4.67
- 1 Year+3.06%Low Price$2.86High Price$4.67
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
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 |
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 |