5 DAY PERFORMANCE
-5.70%
1 MONTH PERFORMANCE
+4.20%
3 MONTH PERFORMANCE
-55.79%
6 MONTH PERFORMANCE
-89.40%
YEAR-TO-DATE PERFORMANCE
-93.23%
1 YEAR PERFORMANCE
-92.12%
X4 Pharmaceuticals, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/08/2025 | $1.50 | $1.49 (-0.67%) | $1.51 | $1.40 | 647.94 K | $305.75 M |
| 08/07/2025 | $1.59 | $1.46 (-8.18%) | $1.64 | $1.45 | 994.13 K | $299.59 M |
| 08/06/2025 | $1.67 | $1.58 (-5.39%) | $1.73 | $1.57 | 771.00 K | $324.22 M |
| 08/05/2025 | $1.58 | $1.61 (1.9%) | $1.64 | $1.54 | 435.72 K | $330.37 M |
| 08/04/2025 | $1.60 | $1.58 (-1.25%) | $1.67 | $1.58 | 368.60 K | $324.22 M |
| 08/01/2025 | $1.58 | $1.60 (1.27%) | $1.71 | $1.55 | 442.03 K | $328.32 M |
| 07/31/2025 | $1.73 | $1.68 (-2.89%) | $1.80 | $1.65 | 787.70 K | $344.74 M |
| 07/30/2025 | $1.90 | $1.77 (-6.84%) | $1.95 | $1.76 | 848.70 K | $363.21 M |
| 07/29/2025 | $2.13 | $1.93 (-9.39%) | $2.19 | $1.85 | 1.58 M | $396.04 M |
| 07/28/2025 | $1.87 | $2.13 (13.9%) | $2.22 | $1.86 | 3.70 M | $437.08 M |
| 07/25/2025 | $1.81 | $1.82 (0.55%) | $1.85 | $1.67 | 1.55 M | $373.47 M |
| 07/24/2025 | $1.51 | $1.83 (21.19%) | $2.25 | $1.51 | 15.76 M | $375.52 M |
| 07/23/2025 | $1.51 | $1.50 (-0.66%) | $1.52 | $1.47 | 763.30 K | $307.80 M |
| 07/22/2025 | $1.51 | $1.49 (-1.32%) | $1.52 | $1.45 | 519.70 K | $305.75 M |
| 07/21/2025 | $1.48 | $1.53 (3.38%) | $1.58 | $1.45 | 1.27 M | $313.96 M |
| 07/18/2025 | $1.53 | $1.43 (-6.54%) | $1.54 | $1.38 | 1.26 M | $293.44 M |
| 07/17/2025 | $1.52 | $1.49 (-1.97%) | $1.56 | $1.47 | 2.34 M | $305.75 M |
| 07/16/2025 | $1.50 | $1.52 (1.33%) | $1.71 | $1.49 | 2.41 M | $311.91 M |
| 07/15/2025 | $1.50 | $1.47 (-2%) | $1.52 | $1.45 | 540.20 K | $301.65 M |
| 07/14/2025 | $1.43 | $1.48 (3.5%) | $1.49 | $1.40 | 411.04 K | $303.70 M |
| 07/11/2025 | $1.56 | $1.43 (-8.33%) | $1.56 | $1.41 | 645.91 K | $293.44 M |
| 07/10/2025 | $1.66 | $1.57 (-5.42%) | $1.73 | $1.54 | 615.60 K | $322.17 M |
| 07/09/2025 | $1.70 | $1.66 (-2.35%) | $1.79 | $1.63 | 594.79 K | $340.63 M |
| 07/08/2025 | $1.72 | $1.67 (-2.91%) | $1.80 | $1.64 | 482.65 K | $342.69 M |
| 07/07/2025 | $1.88 | $1.69 (-10.11%) | $1.93 | $1.68 | 568.65 K | $346.79 M |
| 07/03/2025 | $2.00 | $1.89 (-5.5%) | $2.03 | $1.85 | 380.10 K | $387.83 M |
| 07/02/2025 | $1.91 | $1.98 (3.66%) | $2.12 | $1.88 | 701.32 K | $406.30 M |
| 07/01/2025 | $1.93 | $1.86 (-3.63%) | $1.93 | $1.82 | 408.50 K | $381.67 M |
| 06/30/2025 | $1.88 | $1.90 (1.06%) | $1.97 | $1.82 | 454.18 K | $389.88 M |
| 06/27/2025 | $2.05 | $1.83 (-10.73%) | $2.08 | $1.81 | 966.50 K | $375.52 M |
| 06/26/2025 | $2.13 | $2.00 (-6.1%) | $2.13 | $1.96 | 307.60 K | $410.40 M |
| 06/25/2025 | $2.31 | $2.11 (-8.66%) | $2.33 | $2.05 | 461.80 K | $432.97 M |
| 06/24/2025 | $2.42 | $2.30 (-4.96%) | $2.53 | $2.26 | 398.10 K | $471.96 M |
| 06/23/2025 | $2.61 | $2.42 (-7.28%) | $2.68 | $2.39 | 315.20 K | $496.59 M |
| 06/20/2025 | $2.82 | $2.67 (-5.32%) | $2.88 | $2.62 | 243.90 K | $547.89 M |
| 06/18/2025 | $2.74 | $2.82 (2.92%) | $2.98 | $2.71 | 246.16 K | $578.67 M |
| 06/17/2025 | $2.77 | $2.74 (-1.08%) | $2.97 | $2.62 | 305.21 K | $562.25 M |
| 06/16/2025 | $2.99 | $2.73 (-8.7%) | $3.00 | $2.67 | 738.70 K | $560.20 M |
| 06/13/2025 | $3.00 | $2.82 (-6%) | $3.00 | $2.80 | 271.70 K | $578.67 M |
| 06/12/2025 | $3.21 | $3.05 (-4.98%) | $3.21 | $3.00 | 222.16 K | $625.86 M |
| 06/11/2025 | $3.50 | $3.21 (-8.29%) | $3.56 | $3.15 | 444.51 K | $658.70 M |
| 06/10/2025 | $4.17 | $3.56 (-14.63%) | $4.20 | $3.53 | 2.09 M | $730.52 M |
| 06/09/2025 | $4.40 | $4.14 (-5.91%) | $4.48 | $4.11 | 174.10 K | $849.53 M |
| 06/06/2025 | $3.83 | $4.30 (12.27%) | $4.35 | $3.83 | 265.23 K | $882.36 M |
| 06/05/2025 | $4.09 | $3.70 (-9.54%) | $4.15 | $3.63 | 134.10 K | $759.24 M |
| 06/04/2025 | $4.01 | $4.04 (0.75%) | $4.18 | $3.81 | 188.23 K | $829.01 M |
| 06/03/2025 | $3.86 | $3.96 (2.59%) | $4.06 | $3.78 | 282.51 K | $812.60 M |
| 06/02/2025 | $3.55 | $3.81 (7.32%) | $4.14 | $3.42 | 374.30 K | $781.82 M |
| 05/30/2025 | $3.43 | $3.40 (-0.87%) | $3.52 | $3.31 | 120.00 K | $697.68 M |
| 05/29/2025 | $3.26 | $3.52 (7.98%) | $3.56 | $3.25 | 122.16 K | $722.31 M |
| 05/28/2025 | $3.37 | $3.25 (-3.56%) | $3.49 | $3.16 | 138.58 K | $666.90 M |
| 05/27/2025 | $3.13 | $3.39 (8.31%) | $3.53 | $3.13 | 202.60 K | $695.63 M |
| 05/23/2025 | $3.26 | $3.10 (-4.91%) | $3.26 | $3.00 | 168.48 K | $636.12 M |
| 05/22/2025 | $2.72 | $3.23 (18.75%) | $3.38 | $2.70 | 428.39 K | $662.80 M |
| 05/21/2025 | $2.69 | $2.77 (2.97%) | $2.79 | $2.68 | 106.61 K | $568.41 M |
| 05/20/2025 | $2.92 | $2.71 (-7.19%) | $2.92 | $2.67 | 321.73 K | $556.09 M |
| 05/19/2025 | $2.95 | $2.92 (-1.02%) | $3.00 | $2.84 | 108.86 K | $599.19 M |
| 05/16/2025 | $3.02 | $2.92 (-3.31%) | $3.07 | $2.90 | 153.15 K | $599.19 M |
| 05/15/2025 | $3.20 | $3.02 (-5.63%) | $3.23 | $2.98 | 191.63 K | $619.71 M |
| 05/14/2025 | $3.39 | $3.24 (-4.42%) | $3.48 | $3.19 | 136.25 K | $664.85 M |
| 05/13/2025 | $3.35 | $3.31 (-1.19%) | $3.40 | $3.23 | 155.31 K | $679.22 M |
| 05/12/2025 | $3.43 | $3.34 (-2.62%) | $3.51 | $3.17 | 179.30 K | $685.37 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
