X4 Pharmaceuticals, Inc.XFORNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $3.66 | $4.00 | $3.66 | $3.98 | 385,966 |
| 1/30/2026 | $3.61 | $3.76 | $3.61 | $3.70 | 255,569 |
| 1/29/2026 | $3.62 | $3.71 | $3.59 | $3.69 | 226,800 |
| 1/28/2026 | $3.70 | $3.74 | $3.59 | $3.62 | 204,442 |
| 1/27/2026 | $3.59 | $3.72 | $3.58 | $3.70 | 191,745 |
| 1/26/2026 | $3.69 | $3.74 | $3.60 | $3.63 | 255,100 |
| 1/23/2026 | $3.74 | $3.79 | $3.68 | $3.70 | 221,981 |
| 1/22/2026 | $3.78 | $3.89 | $3.72 | $3.76 | 354,700 |
| 1/21/2026 | $3.66 | $3.75 | $3.60 | $3.75 | 193,000 |
| 1/20/2026 | $3.62 | $3.78 | $3.57 | $3.67 | 327,747 |
| 1/16/2026 | $3.62 | $3.76 | $3.59 | $3.70 | 270,000 |
| 1/15/2026 | $3.77 | $3.82 | $3.56 | $3.62 | 548,612 |
| 1/14/2026 | $3.87 | $3.92 | $3.77 | $3.77 | 313,130 |
| 1/13/2026 | $3.98 | $4.00 | $3.84 | $3.87 | 338,545 |
| 1/12/2026 | $4.00 | $4.00 | $3.73 | $3.90 | 353,996 |
| 1/9/2026 | $4.14 | $4.24 | $3.98 | $4.00 | 1.09M |
| 1/8/2026 | $3.97 | $4.04 | $3.86 | $4.04 | 352,471 |
| 1/7/2026 | $3.99 | $4.07 | $3.96 | $4.00 | 422,103 |
| 1/6/2026 | $3.82 | $3.99 | $3.79 | $3.96 | 243,875 |
| 1/5/2026 | $3.90 | $3.94 | $3.74 | $3.84 | 269,535 |
| 1/2/2026 | $4.08 | $4.08 | $3.83 | $3.89 | 340,316 |
| 12/31/2025 | $4.17 | $4.21 | $3.93 | $4.00 | 340,105 |
| 12/30/2025 | $4.28 | $4.30 | $4.08 | $4.16 | 472,715 |
| 12/29/2025 | $4.43 | $4.45 | $4.22 | $4.30 | 301,609 |
| 12/26/2025 | $4.43 | $4.51 | $4.24 | $4.50 | 536,942 |
| 12/24/2025 | $4.12 | $4.56 | $4.07 | $4.42 | 823,800 |
| 12/23/2025 | $4.08 | $4.27 | $4.01 | $4.12 | 853,409 |
| 12/22/2025 | $3.64 | $4.21 | $3.62 | $4.10 | 1.17M |
| 12/19/2025 | $3.66 | $3.79 | $3.50 | $3.60 | 5.17M |
| 12/18/2025 | $3.60 | $3.83 | $3.60 | $3.66 | 573,505 |
| 12/17/2025 | $3.72 | $3.86 | $3.48 | $3.51 | 687,347 |
| 12/16/2025 | $3.73 | $3.86 | $3.69 | $3.71 | 463,831 |
| 12/15/2025 | $3.94 | $4.00 | $3.76 | $3.76 | 514,148 |
| 12/12/2025 | $3.87 | $4.08 | $3.77 | $3.91 | 525,600 |
| 12/11/2025 | $3.89 | $4.00 | $3.84 | $3.88 | 573,655 |
| 12/10/2025 | $3.65 | $3.93 | $3.54 | $3.89 | 602,400 |
| 12/9/2025 | $3.80 | $3.85 | $3.53 | $3.64 | 1.24M |
| 12/8/2025 | $3.95 | $3.95 | $3.70 | $3.84 | 743,391 |
| 12/5/2025 | $3.94 | $4.07 | $3.76 | $3.98 | 883,700 |
| 12/4/2025 | $3.25 | $3.81 | $3.25 | $3.80 | 655,818 |
| 12/3/2025 | $3.17 | $3.32 | $3.05 | $3.25 | 509,000 |
| 12/2/2025 | $3.17 | $3.32 | $3.13 | $3.20 | 729,535 |
| 12/1/2025 | $3.64 | $3.65 | $3.13 | $3.15 | 1.34M |
| 11/28/2025 | $3.68 | $3.82 | $3.62 | $3.64 | 240,502 |
| 11/26/2025 | $3.81 | $3.86 | $3.64 | $3.64 | 689,200 |
| 11/25/2025 | $3.83 | $3.90 | $3.78 | $3.80 | 419,800 |
| 11/24/2025 | $3.74 | $3.84 | $3.68 | $3.80 | 498,037 |
| 11/21/2025 | $3.73 | $3.78 | $3.57 | $3.75 | 250,200 |
| 11/20/2025 | $3.71 | $3.85 | $3.57 | $3.70 | 644,717 |
| 11/19/2025 | $3.60 | $3.79 | $3.50 | $3.65 | 575,439 |
| 11/18/2025 | $3.63 | $3.66 | $3.50 | $3.60 | 528,000 |
| 11/17/2025 | $3.64 | $3.86 | $3.61 | $3.66 | 579,234 |
| 11/14/2025 | $3.62 | $3.73 | $3.61 | $3.66 | 282,100 |
| 11/13/2025 | $3.81 | $3.85 | $3.66 | $3.73 | 278,000 |
| 11/12/2025 | $3.53 | $3.89 | $3.50 | $3.87 | 620,700 |
| 11/11/2025 | $3.60 | $3.63 | $3.49 | $3.53 | 573,823 |
| 11/10/2025 | $3.71 | $3.86 | $3.60 | $3.63 | 518,213 |
| 11/7/2025 | $3.48 | $3.76 | $3.26 | $3.71 | 638,626 |
| 11/6/2025 | $3.62 | $3.69 | $3.43 | $3.51 | 528,100 |
| 11/5/2025 | $3.72 | $3.90 | $3.55 | $3.55 | 721,215 |