Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NasdaqCM - Delayed Quote USD

X4 Pharmaceuticals, Inc. (XFOR)

Compare
0.2100
-0.0180
(-7.89%)
At close: 4:00:01 PM EDT
0.2081
-0.00
(-0.90%)
After hours: 5:45:27 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 3, 20250.22990.22990.20000.21000.21001,583,567
Apr 2, 20250.21900.22900.20700.22800.22801,940,500
Apr 1, 20250.23300.24800.21500.22200.22201,917,500
Mar 31, 20250.25000.25000.22600.23600.23602,071,600
Mar 28, 20250.26500.28000.25000.25000.25001,570,400
Mar 27, 20250.27000.28500.26300.27100.27101,313,300
Mar 26, 20250.26300.27500.25000.26900.26902,050,000
Mar 25, 20250.28400.29000.24300.25900.25904,678,400
Mar 24, 20250.31000.31000.29100.29500.29501,173,400
Mar 21, 20250.30000.31900.30000.30700.30701,301,100
Mar 20, 20250.29800.31700.29500.30400.3040997,900
Mar 19, 20250.29500.30300.28700.30000.30001,080,300
Mar 18, 20250.32000.32300.29000.29500.29502,690,400
Mar 17, 20250.33100.33900.31100.31400.31401,457,600
Mar 14, 20250.32700.35000.32000.34000.34001,478,500
Mar 13, 20250.34000.34600.31700.31700.3170800,900
Mar 12, 20250.32000.35600.31000.34200.34201,513,300
Mar 11, 20250.30800.32500.29600.31900.31901,893,300
Mar 10, 20250.34000.35500.30100.30400.30402,110,700
Mar 7, 20250.38200.38200.34900.35200.35201,931,300
Mar 6, 20250.37800.38000.36000.37500.3750927,400
Mar 5, 20250.37000.38000.35200.36800.36801,602,200
Mar 4, 20250.35600.37900.34000.36600.36601,600,500
Mar 3, 20250.40800.41800.36000.36000.36001,283,400
Feb 28, 20250.36800.39700.36100.39500.39501,268,100
Feb 27, 20250.40300.42000.36400.37000.37001,773,400
Feb 26, 20250.43400.45100.40100.40700.40701,625,900
Feb 25, 20250.45400.46000.42000.43600.43601,018,600
Feb 24, 20250.49000.49000.44200.45400.4540951,700
Feb 21, 20250.49000.49000.46700.46700.4670962,100
Feb 20, 20250.50000.50500.47000.47300.47301,210,100
Feb 19, 20250.50900.52300.49600.50400.50401,828,600
Feb 18, 20250.52000.54300.49000.49900.49901,239,300
Feb 14, 20250.50000.51300.48800.50800.5080890,600
Feb 13, 20250.49100.52000.48200.50300.50301,244,100
Feb 12, 20250.46000.49000.45500.48100.48101,440,500
Feb 11, 20250.50600.51400.46700.46900.46902,921,200
Feb 10, 20250.53000.54000.49500.50900.50902,366,100
Feb 7, 20250.55600.57000.52400.52900.52901,465,900
Feb 6, 20250.50400.59900.50000.55000.55004,894,900
Feb 5, 20250.59600.65600.58000.61700.61702,951,100
Feb 4, 20250.58000.63700.55600.59600.59602,520,300
Feb 3, 20250.65000.67000.60000.60000.60003,765,500
Jan 31, 20250.62700.81000.62000.70000.700016,832,000
Jan 30, 20250.81200.81400.63000.66200.662039,967,200
Jan 29, 20250.48500.79500.46100.73500.735042,500,200
Jan 28, 20250.49000.51800.47200.48200.48201,139,700
Jan 27, 20250.43000.50000.43000.49200.49202,339,000
Jan 24, 20250.52000.52500.44500.47800.47804,262,000
Jan 23, 20250.48500.53700.48500.51800.51801,111,000
Jan 22, 20250.48900.50800.48400.48800.48801,177,500
Jan 21, 20250.50500.53400.47000.48900.48901,706,200
Jan 17, 20250.47500.53800.46100.50800.50801,678,300
Jan 16, 20250.46200.48200.42500.46100.46102,464,200
Jan 15, 20250.46200.49000.45600.46100.46102,102,200
Jan 14, 20250.57000.57100.45500.45600.45603,842,400
Jan 13, 20250.59900.60000.50000.56500.565011,347,300
Jan 10, 20250.64000.65600.57000.57000.57001,618,700
Jan 8, 20250.69600.70500.61000.63600.63601,943,400
Jan 7, 20250.73200.77000.70000.70200.70201,140,300
Jan 6, 20250.74200.77000.68000.74000.74002,907,700
Jan 3, 20250.77800.79300.72000.74200.74202,137,600
Jan 2, 20250.73500.81500.73000.75200.75201,362,700
Dec 31, 20240.84600.89400.73400.73400.73401,669,400
Dec 30, 20240.81000.86300.73400.80800.80802,215,900
Dec 27, 20240.78600.86000.77000.80400.80402,931,600
Dec 26, 20240.60200.84200.60000.80600.80607,732,400
Dec 24, 20240.58300.62300.52900.58000.58001,809,000
Dec 23, 20240.62000.64700.57500.57700.57701,430,300
Dec 20, 20240.59000.68000.57300.61100.61103,325,300
Dec 19, 20240.65200.68100.59500.60700.60701,569,900
Dec 18, 20240.72000.82700.62100.64100.64102,526,300
Dec 17, 20240.66000.75600.66000.73900.73903,399,300
Dec 16, 20240.69000.78000.64500.64500.64502,517,400
Dec 13, 20240.60000.74700.60000.67000.67003,674,600
Dec 12, 20240.80000.83000.58100.60100.60104,699,400
Dec 11, 20240.68000.87600.61000.76100.761010,739,000
Dec 10, 20240.55300.72000.51200.67300.673013,927,700
Dec 9, 20240.43000.54000.40400.52800.52806,814,700
Dec 6, 20240.38600.42000.38300.39900.39901,541,300
Dec 5, 20240.38300.39500.37200.38900.3890809,300
Dec 4, 20240.36800.40000.36600.38300.38301,736,800
Dec 3, 20240.38500.38800.35200.37000.37001,013,800
Dec 2, 20240.39400.40000.36000.37100.37102,013,700
Nov 29, 20240.38000.39800.37300.39300.3930667,000
Nov 27, 20240.36400.39200.34700.38900.38901,587,700
Nov 26, 20240.33400.35900.33300.35200.35201,204,400
Nov 25, 20240.34500.35900.33200.33600.33601,340,200
Nov 22, 20240.36800.36800.33300.33800.33802,603,500
Nov 21, 20240.34000.37300.33400.36800.36801,643,000
Nov 20, 20240.36500.36500.31500.34000.34003,221,700
Nov 19, 20240.37000.37600.36000.36800.36804,812,600
Nov 18, 20240.36700.39000.36000.37000.37003,051,500
Nov 15, 20240.41000.41000.36000.40400.40403,928,600
Nov 14, 20240.30500.49300.30500.41000.410051,460,300
Nov 13, 20240.51800.51800.26100.27700.277018,537,600
Nov 12, 20240.67000.68000.59000.59200.59202,250,900
Nov 11, 20240.62000.67400.62000.66300.66301,579,800
Nov 8, 20240.61300.64200.60100.61800.61801,005,600
Nov 7, 20240.58200.65000.58200.61700.61701,546,800
Nov 6, 20240.58100.60900.52900.57900.57902,183,700
Nov 5, 20240.50000.56000.50000.55600.55601,479,400
Nov 4, 20240.51900.54500.50600.53200.53201,001,500
Nov 1, 20240.50200.54000.50100.51900.51901,010,000
Oct 31, 20240.54500.54900.50000.50000.50001,390,600
Oct 30, 20240.49600.54600.49600.51900.51902,790,500
Oct 29, 20240.50000.51600.49600.49800.49801,492,800
Oct 28, 20240.49000.50700.49000.50000.50001,258,100
Oct 25, 20240.48100.49900.48100.48600.4860870,100
Oct 24, 20240.50100.51100.48100.48500.4850805,300
Oct 23, 20240.50600.52200.49400.50400.50401,051,100
Oct 22, 20240.49000.50900.48000.50500.5050835,000
Oct 21, 20240.52000.52600.49200.49600.49601,452,300
Oct 18, 20240.49700.52500.48000.52000.52001,176,900
Oct 17, 20240.53700.54000.49600.49700.49701,423,500
Oct 16, 20240.56000.57800.52000.53300.53301,781,000
Oct 15, 20240.56000.58400.54000.55700.55701,046,200
Oct 14, 20240.51500.56000.51200.55800.5580847,100
Oct 11, 20240.51100.52400.49700.51200.51201,915,500
Oct 10, 20240.52800.53800.47200.52400.52401,862,200
Oct 9, 20240.55000.56400.52500.53100.5310996,900
Oct 8, 20240.54500.55800.51000.54100.54102,101,600
Oct 7, 20240.63700.64000.51400.52900.52903,228,800
Oct 4, 20240.64100.65000.61800.62100.6210941,800
Oct 3, 20240.61600.65400.60500.63000.6300760,700
Oct 2, 20240.64400.64400.60400.60900.6090955,300
Oct 1, 20240.66400.67800.63400.63500.6350481,300
Sep 30, 20240.65500.67700.65500.66900.6690265,400
Sep 27, 20240.68000.68400.65000.65500.6550687,300
Sep 26, 20240.66400.67500.65000.66000.6600680,900
Sep 25, 20240.72900.72900.64300.64300.6430978,400
Sep 24, 20240.71200.73000.70100.71600.7160563,200
Sep 23, 20240.70400.71800.68000.70600.7060689,800
Sep 20, 20240.70600.71200.67400.70700.70701,834,800
Sep 19, 20240.71000.72700.69500.70800.7080692,700
Sep 18, 20240.69000.72000.68700.70300.7030614,400
Sep 17, 20240.67400.71400.66000.70300.7030670,000
Sep 16, 20240.69900.74000.63500.66300.6630995,100
Sep 13, 20240.69000.71000.67000.71000.7100805,300
Sep 12, 20240.68600.69300.66100.67800.6780543,300
Sep 11, 20240.67100.69000.65700.68800.6880396,900
Sep 10, 20240.67100.69900.65600.69000.6900522,000
Sep 9, 20240.65400.67000.61000.66500.6650692,400
Sep 6, 20240.67200.68600.62900.65200.6520633,500
Sep 5, 20240.68900.69000.65200.67500.6750386,900
Sep 4, 20240.66900.68600.64500.68400.6840813,000
Sep 3, 20240.70000.73000.63800.65900.6590930,100
Aug 30, 20240.69600.71400.67000.70000.7000733,200
Aug 29, 20240.69400.72900.67800.69300.6930539,100
Aug 28, 20240.68900.70300.67900.69000.6900569,100
Aug 27, 20240.73000.74000.69500.70000.7000960,000
Aug 26, 20240.75000.76000.72700.73000.7300660,300
Aug 23, 20240.75700.78500.74900.75000.75001,381,300
Aug 22, 20240.77500.78000.73300.76000.7600420,800
Aug 21, 20240.73000.78000.71000.77500.7750809,800
Aug 20, 20240.69200.75000.68500.73800.73801,551,000
Aug 19, 20240.67500.72000.66900.70800.70801,003,300
Aug 16, 20240.64000.69500.63000.69500.69501,578,100
Aug 15, 20240.63200.64000.60900.63200.63201,256,700
Aug 14, 20240.62400.62900.58200.61300.6130963,300
Aug 13, 20240.63600.64000.60100.60500.60501,012,800
Aug 12, 20240.63900.66000.62000.63600.6360977,700
Aug 9, 20240.66000.66000.62300.63000.6300645,600
Aug 8, 20240.69700.69700.63000.65200.65202,399,800
Aug 7, 20240.68000.68500.62100.63100.63101,287,900
Aug 6, 20240.63500.66000.62400.63500.63501,250,600
Aug 5, 20240.63000.65800.60000.61000.61001,984,600
Aug 2, 20240.74200.76000.67700.68900.68901,970,000
Aug 1, 20240.78000.81900.75200.77600.77601,342,600
Jul 31, 20240.81800.83400.78000.80000.8000950,400
Jul 30, 20240.86900.86900.80000.84000.84002,059,000
Jul 29, 20240.86100.87300.83400.86500.86501,546,500
Jul 26, 20240.89000.89000.83300.86200.86201,067,800
Jul 25, 20240.83800.89900.82200.86500.86501,227,700
Jul 24, 20240.83000.87000.81000.83200.83201,683,900
Jul 23, 20240.78000.85000.77000.82500.82501,998,400
Jul 22, 20240.74400.80000.73000.79700.79701,334,400
Jul 19, 20240.76300.76300.72800.75900.7590978,700
Jul 18, 20240.75100.77000.72500.74800.7480879,500
Jul 17, 20240.75900.78500.72100.74300.74301,543,400
Jul 16, 20240.71700.79900.71700.75900.75902,588,700
Jul 15, 20240.68500.72000.68000.70900.70901,353,300
Jul 12, 20240.68800.76000.68300.70200.70203,538,700
Jul 11, 20240.62300.70000.61100.69100.69102,952,400
Jul 10, 20240.61500.64400.58100.61400.61402,320,500
Jul 9, 20240.58200.61800.56300.59400.59401,856,800
Jul 8, 20240.56900.62000.55500.58100.58104,193,300
Jul 5, 20240.57900.57900.53700.54900.54902,196,900
Jul 3, 20240.57000.60700.53800.56500.56503,137,100
Jul 2, 20240.58900.59000.53100.54400.54403,126,600
Jul 1, 20240.60900.64500.57400.58900.58904,442,700
Jun 28, 20240.70000.70500.57000.58000.580015,632,400
Jun 27, 20240.88600.88600.63100.67000.670016,129,700
Jun 26, 20240.96601.03000.95201.00001.00001,809,300
Jun 25, 20241.01001.03000.94900.96000.96001,712,800
Jun 24, 20241.01001.04000.96701.01001.01001,021,200
Jun 21, 20240.97001.02000.95201.01001.01001,442,200
Jun 20, 20240.95000.99400.94200.96000.96001,228,700
Jun 18, 20240.98701.01500.95500.96600.9660945,800
Jun 17, 20241.02001.03000.96300.99200.99201,162,900
Jun 14, 20241.04001.04000.97501.02001.02001,268,600
Jun 13, 20241.09001.13001.02001.06001.06001,262,100
Jun 12, 20241.13001.13001.06001.11001.11001,855,900
Jun 11, 20241.03001.07001.01001.05001.0500579,500
Jun 10, 20241.02001.07001.01001.04001.04001,674,100
Jun 7, 20241.00001.04000.98201.01001.0100890,100
Jun 6, 20241.04001.06201.00001.02001.02001,310,200
Jun 5, 20241.06001.10001.02001.08001.08001,632,200
Jun 4, 20240.98001.09000.98001.08001.08002,166,900
Jun 3, 20241.00001.03000.98201.00001.0000827,200
May 31, 20240.97101.04000.96601.01001.0100913,800
May 30, 20240.93501.00000.92100.97600.9760910,300
May 29, 20240.93400.96600.90000.93500.9350693,600
May 28, 20240.93300.97700.91000.94300.94301,080,700
May 24, 20240.87300.94100.86000.90300.90301,066,800
May 23, 20240.94000.94000.86900.90000.90001,472,000
May 22, 20240.88000.95000.88000.90500.9050633,400
May 21, 20240.90000.90400.86000.89700.89701,284,500
May 20, 20240.90000.92000.88100.90000.90001,247,900
May 17, 20240.96000.96000.90000.92800.92802,004,000
May 16, 20240.96601.00000.94900.96000.96001,429,200
May 15, 20241.02001.02000.96000.97600.97601,167,700
May 14, 20240.98001.02000.95300.98500.98501,850,400
May 13, 20241.06001.07000.96400.97700.97703,289,200
May 10, 20241.05001.14001.04001.05001.05003,982,500
May 9, 20241.05001.14001.05001.06501.06506,471,500
May 8, 20241.08001.08001.03001.04001.04001,977,000
May 7, 20241.05001.13001.03001.09001.09004,755,700
May 6, 20241.15001.20001.10501.20001.20003,302,700
May 3, 20241.11001.16001.08001.15001.15002,844,100
May 2, 20241.12001.12001.04001.08001.08003,114,300
May 1, 20241.13001.14001.07001.10501.10503,545,300
Apr 30, 20241.20001.22001.09001.12001.12005,022,500
Apr 29, 20241.19001.25001.02001.09001.090021,897,500
Apr 26, 20241.14001.24000.90001.16501.165011,166,100
Apr 25, 20241.29001.29001.11001.13001.13003,445,800
Apr 24, 20241.26001.29001.22001.29001.29002,249,800
Apr 23, 20241.36001.39001.21001.23001.23003,530,700
Apr 22, 20241.29001.36001.20001.36001.36002,435,900
Apr 19, 20241.18001.31001.18001.26001.26003,048,700
Apr 18, 20241.22001.24001.18001.20001.20001,732,800
Apr 17, 20241.30001.31001.18001.19501.19502,561,100
Apr 16, 20241.26001.33001.21001.32001.32002,187,400
Apr 15, 20241.33001.33001.20001.25001.25002,178,300
Apr 12, 20241.21001.36001.17001.34001.34005,652,100
Apr 11, 20241.25001.27001.17501.23501.23501,556,200
Apr 10, 20241.24001.30001.07001.22001.22003,835,100
Apr 9, 20241.28001.34001.24001.27001.27001,854,500
Apr 8, 20241.39001.40001.26001.29001.29003,462,000
Apr 5, 20241.44001.45001.36001.37001.37001,886,700
Apr 4, 20241.50001.54001.40001.47001.47003,543,600

Related Tickers

PDSB PDS Biotechnology Corporation
1.0500
-9.09%
 
MCRB Seres Therapeutics, Inc.
0.6876
+1.42%
 
MREO Mereo BioPharma Group plc
2.2100
-6.75%
 
INAB IN8bio, Inc.
0.1612
-5.51%
 
DAWN Day One Biopharmaceuticals, Inc.
7.71
-3.26%
 
XLO Xilio Therapeutics, Inc.
0.7002
-4.24%
 
EYEN Eyenovia, Inc.
1.1100
-5.93%
 
EQ Equillium, Inc.
0.4690
-4.48%
 
REPL Replimune Group, Inc.
7.89
-8.47%
 
UNCY Unicycive Therapeutics, Inc.
0.5900
+7.57%