XFOR - X4 Pharmaceuticals, Inc
4.19
0.120 2.864%
Share volume: 246,263
Last Updated: 05-01-2026
Pharmaceutical Products/Biological Products, Except Diagnostic Substances:
0.23%
PREVIOUS CLOSE
CHG
CHG%
$4.07
0.12
0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-01-2026 | $4.05 | $4.05 | $4.24 | $4.24 | $4.05 | $4.05 | $4.19 | $4.19 | 246,263 | $246,263.00 |
| 04-30-2026 | $4.13 | $4.13 | $4.16 | $4.16 | $4.00 | $4.00 | $4.07 | $4.07 | 287,472 | $287,472.00 |
| 04-29-2026 | $4.20 | $4.20 | $4.21 | $4.21 | $3.97 | $3.97 | $4.10 | $4.10 | 327,008 | $327,008.00 |
| 04-28-2026 | $4.16 | $4.16 | $4.28 | $4.28 | $4.03 | $4.03 | $4.12 | $4.12 | 244,664 | $244,664.00 |
| 04-27-2026 | $4.08 | $4.08 | $4.33 | $4.33 | $4.08 | $4.08 | $4.21 | $4.21 | 369,854 | $369,854.00 |
| 04-24-2026 | $4.20 | $4.20 | $4.28 | $4.28 | $4.04 | $4.04 | $4.11 | $4.11 | 527,042 | $527,042.00 |
| 04-23-2026 | $4.40 | $4.40 | $4.66 | $4.66 | $4.24 | $4.24 | $4.28 | $4.28 | 635,203 | $635,203.00 |
| 04-22-2026 | $4.20 | $4.20 | $4.45 | $4.45 | $4.12 | $4.12 | $4.42 | $4.42 | 681,065 | $681,065.00 |
| 04-21-2026 | $4.23 | $4.23 | $4.26 | $4.26 | $4.12 | $4.12 | $4.17 | $4.17 | 232,469 | $232,469.00 |
| 04-20-2026 | $4.23 | $4.23 | $4.31 | $4.31 | $4.15 | $4.15 | $4.19 | $4.19 | 215,561 | $215,561.00 |