XFOR - X4 Pharmaceuticals Inc
4.15
0.390 9.398%
Share volume: 590,387
Last Updated: 03-09-2026
Pharmaceutical Products/Biological Products, Except Diagnostic Substances:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$3.76
0.39
0.10%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-09-2026 | $3.75 | $3.75 | $4.16 | $4.16 | $3.70 | $3.70 | $4.15 | $4.15 | 590,387 | $590,387.00 |
| 03-06-2026 | $3.65 | $3.65 | $3.86 | $3.86 | $3.65 | $3.65 | $3.76 | $3.76 | 282,179 | $282,179.00 |
| 03-05-2026 | $3.51 | $3.51 | $3.71 | $3.71 | $3.42 | $3.42 | $3.70 | $3.70 | 438,119 | $438,119.00 |
| 03-04-2026 | $3.30 | $3.30 | $3.53 | $3.53 | $3.30 | $3.30 | $3.50 | $3.50 | 419,368 | $419,368.00 |
| 03-03-2026 | $3.37 | $3.37 | $3.45 | $3.45 | $3.25 | $3.25 | $3.33 | $3.33 | 1,194,963 | $1,194,963.00 |
| 03-02-2026 | $3.32 | $3.32 | $3.44 | $3.44 | $3.24 | $3.24 | $3.40 | $3.40 | 267,813 | $267,813.00 |
| 02-27-2026 | $3.25 | $3.25 | $3.44 | $3.44 | $3.20 | $3.20 | $3.44 | $3.44 | 793,190 | $793,190.00 |
| 02-26-2026 | $3.43 | $3.43 | $3.53 | $3.53 | $3.21 | $3.21 | $3.25 | $3.25 | 830,158 | $830,158.00 |
| 02-25-2026 | $3.39 | $3.39 | $3.56 | $3.56 | $3.39 | $3.39 | $3.44 | $3.44 | 978,066 | $978,066.00 |
| 02-24-2026 | $3.17 | $3.17 | $3.43 | $3.43 | $3.14 | $3.14 | $3.39 | $3.39 | 221,938 | $221,938.00 |