XFOR - X4 Pharmaceuticals, Inc
3.37
0.080 2.374%
Share volume: 149,473
Last Updated: 05-09-2025
Pharmaceutical Products/Biological Products, Except Diagnostic Substances:
-0.03%
PREVIOUS CLOSE
CHG
CHG%
$3.29
0.08
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-09-2025 | $3.44 | $3.44 | $3.44 | $3.44 | $3.14 | $3.14 | $3.37 | $3.37 | 149,473 | $149,473.00 |
| 05-08-2025 | $3.26 | $3.26 | $3.36 | $3.36 | $3.21 | $3.21 | $3.29 | $3.29 | 163,433 | $163,433.00 |
| 05-07-2025 | $3.32 | $3.32 | $3.41 | $3.41 | $3.21 | $3.21 | $3.24 | $3.24 | 119,069 | $119,069.00 |
| 05-06-2025 | $3.30 | $3.30 | $3.36 | $3.36 | $3.05 | $3.05 | $3.22 | $3.22 | 166,504 | $166,504.00 |
| 05-05-2025 | $3.73 | $3.73 | $3.75 | $3.75 | $3.16 | $3.16 | $3.30 | $3.30 | 269,201 | $269,201.00 |
| 05-02-2025 | $3.85 | $3.85 | $3.86 | $3.86 | $3.62 | $3.62 | $3.73 | $3.73 | 201,989 | $201,989.00 |
| 05-01-2025 | $4.12 | $4.12 | $4.25 | $4.25 | $3.70 | $3.70 | $3.75 | $3.75 | 265,489 | $265,489.00 |
| 04-30-2025 | $4.36 | $4.36 | $4.81 | $4.81 | $3.83 | $3.83 | $4.31 | $4.31 | 436,425 | $436,425.00 |
| 04-29-2025 | $5.33 | $5.33 | $5.50 | $5.50 | $4.17 | $4.17 | $4.35 | $4.35 | 308,744 | $308,744.00 |
| 04-28-2025 | $5.54 | $5.54 | $6.63 | $6.63 | $5.00 | $5.00 | $5.34 | $5.34 | 285,710 | $285,710.00 |
