5 DAY PERFORMANCE
+11.18%
1 MONTH PERFORMANCE
-13.78%
3 MONTH PERFORMANCE
+26.59%
6 MONTH PERFORMANCE
-63.34%
YEAR-TO-DATE PERFORMANCE
-84.64%
1 YEAR PERFORMANCE
-84.06%
X4 Pharmaceuticals, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/22/2025 | $3.13 | $3.38 (7.99%) | $3.50 | $3.11 | 466.28 K | $25.06 M |
| 09/19/2025 | $3.25 | $3.17 (-2.46%) | $3.42 | $3.01 | 518.21 K | $23.50 M |
| 09/18/2025 | $3.10 | $3.24 (4.52%) | $3.45 | $3.04 | 637.08 K | $24.02 M |
| 09/17/2025 | $3.20 | $3.04 (-5%) | $3.37 | $3.04 | 665.42 K | $22.54 M |
| 09/16/2025 | $3.08 | $3.21 (4.22%) | $3.23 | $2.88 | 333.04 K | $23.80 M |
| 09/15/2025 | $3.14 | $2.99 (-4.78%) | $3.17 | $2.95 | 540.40 K | $22.16 M |
| 09/12/2025 | $3.31 | $3.26 (-1.51%) | $3.40 | $3.20 | 267.93 K | $24.17 M |
| 09/11/2025 | $3.22 | $3.30 (2.48%) | $3.40 | $3.08 | 542.99 K | $24.46 M |
| 09/10/2025 | $3.31 | $3.39 (2.42%) | $3.42 | $3.09 | 482.04 K | $25.13 M |
| 09/09/2025 | $3.39 | $3.28 (-3.24%) | $3.49 | $3.05 | 516.89 K | $24.31 M |
| 09/08/2025 | $3.60 | $3.39 (-5.83%) | $3.60 | $3.21 | 520.60 K | $25.13 M |
| 09/05/2025 | $3.55 | $3.50 (-1.41%) | $3.64 | $3.27 | 540.93 K | $25.95 M |
| 09/04/2025 | $3.04 | $3.64 (19.74%) | $3.79 | $3.02 | 1.32 M | $26.98 M |
| 09/03/2025 | $3.49 | $3.12 (-10.6%) | $3.49 | $3.10 | 806.34 K | $23.13 M |
| 09/02/2025 | $3.65 | $3.47 (-4.93%) | $3.75 | $3.28 | 674.80 K | $25.72 M |
| 08/29/2025 | $4.01 | $3.76 (-6.23%) | $4.09 | $3.70 | 898.82 K | $27.87 M |
| 08/28/2025 | $4.34 | $4.12 (-5.07%) | $4.37 | $4.01 | 595.63 K | $30.54 M |
| 08/27/2025 | $4.51 | $4.23 (-6.21%) | $4.83 | $4.22 | 1.37 M | $31.36 M |
| 08/26/2025 | $3.97 | $4.58 (15.37%) | $4.65 | $3.57 | 1.98 M | $33.95 M |
| 08/25/2025 | $3.81 | $3.97 (4.2%) | $4.36 | $3.81 | 1.89 M | $29.43 M |
| 08/22/2025 | $3.15 | $3.92 (24.44%) | $3.93 | $3.12 | 3.29 M | $29.06 M |
| 08/21/2025 | $2.82 | $3.18 (12.77%) | $3.21 | $2.71 | 1.65 M | $23.57 M |
| 08/20/2025 | $2.84 | $2.80 (-1.41%) | $3.00 | $2.69 | 1.76 M | $20.76 M |
| 08/19/2025 | $2.58 | $2.93 (13.57%) | $3.42 | $2.45 | 9.36 M | $21.72 M |
| 08/18/2025 | $2.82 | $2.49 (-11.7%) | $3.22 | $2.49 | 2.78 M | $18.46 M |
| 08/15/2025 | $2.89 | $2.85 (-1.38%) | $3.11 | $2.66 | 1.85 M | $21.13 M |
| 08/14/2025 | $2.50 | $3.14 (25.6%) | $3.25 | $2.47 | 5.79 M | $23.28 M |
| 08/13/2025 | $3.19 | $2.93 (-8.15%) | $3.45 | $2.72 | 77.37 M | $21.72 M |
| 08/12/2025 | $1.73 | $2.58 (49.13%) | $2.64 | $1.65 | 97.76 M | $19.13 M |
| 08/11/2025 | $1.47 | $1.42 (-3.4%) | $1.54 | $1.35 | 874.80 K | $10.53 M |
| 08/08/2025 | $1.50 | $1.49 (-0.67%) | $1.51 | $1.40 | 647.94 K | $11.05 M |
| 08/07/2025 | $1.59 | $1.46 (-8.18%) | $1.64 | $1.45 | 994.13 K | $10.82 M |
| 08/06/2025 | $1.67 | $1.58 (-5.39%) | $1.73 | $1.57 | 771.00 K | $11.71 M |
| 08/05/2025 | $1.58 | $1.61 (1.9%) | $1.64 | $1.54 | 435.72 K | $11.93 M |
| 08/04/2025 | $1.60 | $1.58 (-1.25%) | $1.67 | $1.58 | 368.60 K | $11.71 M |
| 08/01/2025 | $1.58 | $1.60 (1.27%) | $1.71 | $1.55 | 442.03 K | $11.86 M |
| 07/31/2025 | $1.73 | $1.68 (-2.89%) | $1.80 | $1.65 | 787.70 K | $12.45 M |
| 07/30/2025 | $1.90 | $1.77 (-6.84%) | $1.95 | $1.76 | 848.70 K | $13.12 M |
| 07/29/2025 | $2.13 | $1.93 (-9.39%) | $2.19 | $1.85 | 1.58 M | $14.31 M |
| 07/28/2025 | $1.87 | $2.13 (13.9%) | $2.22 | $1.86 | 3.70 M | $15.79 M |
| 07/25/2025 | $1.81 | $1.82 (0.55%) | $1.85 | $1.67 | 1.55 M | $13.49 M |
| 07/24/2025 | $1.51 | $1.83 (21.19%) | $2.25 | $1.51 | 15.76 M | $13.57 M |
| 07/23/2025 | $1.51 | $1.50 (-0.66%) | $1.52 | $1.47 | 763.30 K | $11.12 M |
| 07/22/2025 | $1.51 | $1.49 (-1.32%) | $1.52 | $1.45 | 519.70 K | $11.05 M |
| 07/21/2025 | $1.48 | $1.53 (3.38%) | $1.58 | $1.45 | 1.27 M | $11.34 M |
| 07/18/2025 | $1.53 | $1.43 (-6.54%) | $1.54 | $1.38 | 1.26 M | $10.60 M |
| 07/17/2025 | $1.52 | $1.49 (-1.97%) | $1.56 | $1.47 | 2.34 M | $11.05 M |
| 07/16/2025 | $1.50 | $1.52 (1.33%) | $1.71 | $1.49 | 2.41 M | $11.27 M |
| 07/15/2025 | $1.50 | $1.47 (-2%) | $1.52 | $1.45 | 540.20 K | $10.90 M |
| 07/14/2025 | $1.43 | $1.48 (3.5%) | $1.49 | $1.40 | 411.04 K | $10.97 M |
| 07/11/2025 | $1.56 | $1.43 (-8.33%) | $1.56 | $1.41 | 645.91 K | $10.60 M |
| 07/10/2025 | $1.66 | $1.57 (-5.42%) | $1.73 | $1.54 | 615.60 K | $11.64 M |
| 07/09/2025 | $1.70 | $1.66 (-2.35%) | $1.79 | $1.63 | 594.79 K | $12.31 M |
| 07/08/2025 | $1.72 | $1.67 (-2.91%) | $1.80 | $1.64 | 482.65 K | $12.38 M |
| 07/07/2025 | $1.88 | $1.69 (-10.11%) | $1.93 | $1.68 | 568.65 K | $12.53 M |
| 07/03/2025 | $2.00 | $1.89 (-5.5%) | $2.03 | $1.85 | 380.10 K | $14.01 M |
| 07/02/2025 | $1.91 | $1.98 (3.66%) | $2.12 | $1.88 | 701.32 K | $14.68 M |
| 07/01/2025 | $1.93 | $1.86 (-3.63%) | $1.93 | $1.82 | 408.50 K | $13.79 M |
| 06/30/2025 | $1.88 | $1.90 (1.06%) | $1.97 | $1.82 | 454.18 K | $14.08 M |
| 06/27/2025 | $2.05 | $1.83 (-10.73%) | $2.08 | $1.81 | 966.50 K | $13.57 M |
| 06/26/2025 | $2.13 | $2.00 (-6.1%) | $2.13 | $1.96 | 307.60 K | $14.83 M |
| 06/25/2025 | $2.31 | $2.11 (-8.66%) | $2.33 | $2.05 | 461.80 K | $15.64 M |
| 06/24/2025 | $2.42 | $2.30 (-4.96%) | $2.53 | $2.26 | 398.10 K | $17.05 M |
| 06/23/2025 | $2.61 | $2.42 (-7.28%) | $2.68 | $2.39 | 315.20 K | $17.94 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.
