2m 2m 2m 2m 2m 2m 2m
X4 PHARMA (XFOR)
NASDAQ
$3.20-$0.005 (-0.16%)
Price as of Oct 22, 2026 7:31 PM EDT- $298.4MMarket Cap
- -2.90%1-Year Change
- BiotechnologyIndustry
X4 PHARMA (XFOR)
$3.20-$0.005 (-0.16%)
- 1 Month-13.88%Low Price$2.45High Price$3.43
- 3 Months-18.43%Low Price$2.45High Price$4.64
- 1 Year-2.90%Low Price$2.45High Price$4.67
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
10/22/2026 | 2.99 | 3.28 | 2.96 | 3.20 | +6.31% | 594,589 |
10/21/2026 | 3.02 | 3.12 | 2.88 | 3.01 | -0.33% | 406,914 |
10/20/2026 | 2.79 | 3.07 | 2.77 | 3.02 | +9.82% | 593,332 |
10/19/2026 | 2.60 | 2.82 | 2.58 | 2.75 | +6.18% | 601,300 |
10/16/2026 | 2.64 | 2.71 | 2.52 | 2.59 | -1.89% | 967,583 |
10/15/2026 | 2.48 | 2.66 | 2.48 | 2.64 | +7.76% | 549,837 |
10/14/2026 | 2.54 | 2.55 | 2.43 | 2.45 | -5.77% | 705,744 |
10/13/2026 | 2.81 | 2.83 | 2.59 | 2.60 | -7.80% | 439,603 |
10/12/2026 | 2.89 | 2.93 | 2.81 | 2.82 | -3.09% | 404,693 |
10/09/2026 | 2.83 | 2.97 | 2.82 | 2.91 | +4.30% | 541,228 |
10/08/2026 | 2.77 | 2.81 | 2.70 | 2.79 | -0.71% | 836,503 |
10/07/2026 | 2.74 | 2.86 | 2.70 | 2.81 | +1.44% | 435,381 |
10/06/2026 | 2.90 | 2.90 | 2.70 | 2.77 | -4.48% | 642,468 |
10/05/2026 | 2.88 | 2.94 | 2.73 | 2.90 | +2.47% | 698,104 |
10/02/2026 | 2.86 | 2.86 | 2.75 | 2.83 | 0.00% | 911,404 |
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 |