X4 Pharmaceuticals, Inc. (XFOR) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
XFOR Historical Return
If you invested $1000 in X4 Pharmaceuticals, Inc. (XFOR) since IPO date, it would be worth $1.39 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $23.01, while $1000 invested 1 year ago would be worth $1,060.61. This corresponds to total returns of -99.86%, -97.7%, 6.06%, respectively, with annualized returns of -52.56%, -52.99%, 6.06%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
XFOR Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 11, 2026 | 3.44 | 3.5 | 3.5 | 3.55 | 3.26 | 1.25M |
| September 10, 2026 | 3.6 | 3.4 | 3.4 | 3.68 | 3.31 | 2.57M |
| September 09, 2026 | 3.5 | 3.6 | 3.6 | 3.67 | 3.45 | 1.4M |
| September 08, 2026 | 4 | 3.51 | 3.51 | 4.13 | 3.19 | 2.31M |
| September 04, 2026 | 4.01 | 4.04 | 4.04 | 4.08 | 4 | 168,162 |
| September 03, 2026 | 4.06 | 4.04 | 4.04 | 4.07 | 3.99 | 409,440 |
| September 02, 2026 | 4.1 | 4.04 | 4.04 | 4.17 | 4.01 | 360,947 |
| September 01, 2026 | 3.97 | 4.07 | 4.07 | 4.11 | 3.97 | 203,807 |
| August 31, 2026 | 4.02 | 4.04 | 4.04 | 4.1 | 4 | 245,891 |
| August 28, 2026 | 4.22 | 4.04 | 4.04 | 4.23 | 4 | 356,154 |
| August 27, 2026 | 4.18 | 4.23 | 4.23 | 4.39 | 4.14 | 597,226 |
| August 26, 2026 | 4.16 | 4.17 | 4.17 | 4.23 | 4.08 | 707,142 |
| August 25, 2026 | 4.05 | 4.16 | 4.16 | 4.18 | 4 | 390,704 |
| August 24, 2026 | 4.03 | 4.05 | 4.05 | 4.1 | 3.94 | 299,166 |
| August 21, 2026 | 4.05 | 4.04 | 4.04 | 4.18 | 4.01 | 1.22M |
| August 20, 2026 | 4.12 | 4.03 | 4.03 | 4.22 | 3.99 | 561,207 |
| August 19, 2026 | 4.25 | 4.16 | 4.16 | 4.35 | 4.16 | 0 |
| August 18, 2026 | 4.27 | 4.21 | 4.21 | 4.32 | 4.14 | 362,084 |
| August 17, 2026 | 4.2 | 4.3 | 4.3 | 4.34 | 4.13 | 1.1M |
| August 14, 2026 | 4.26 | 4.22 | 4.22 | 4.33 | 4.05 | 840,931 |
| August 13, 2026 | 4.28 | 4.29 | 4.29 | 4.46 | 4.19 | 1.13M |
| August 12, 2026 | 4.29 | 4.29 | 4.29 | 4.55 | 4.25 | 0 |
| August 11, 2026 | 4.2 | 4.28 | 4.28 | 4.42 | 4.13 | 0 |
| August 10, 2026 | 4.6 | 4.25 | 4.25 | 4.63 | 4.21 | 657,604 |
| August 07, 2026 | 4.26 | 4.64 | 4.64 | 4.82 | 4.22 | 1.6M |
| August 06, 2026 | 4.15 | 4.17 | 4.17 | 4.26 | 4.07 | 443,631 |
| August 05, 2026 | 4.26 | 4.15 | 4.15 | 4.28 | 4.08 | 372,609 |
| August 04, 2026 | 4.1 | 4.29 | 4.29 | 4.33 | 4.1 | 604,726 |
| August 03, 2026 | 4.01 | 4.09 | 4.09 | 4.1 | 3.97 | 364,063 |
| July 31, 2026 | 4 | 3.98 | 3.98 | 4.05 | 3.87 | 415,481 |
| July 30, 2026 | 3.96 | 4 | 4 | 4.23 | 3.96 | 504,426 |
| July 29, 2026 | 3.93 | 4 | 4 | 4.07 | 3.88 | 874,592 |
| July 28, 2026 | 3.95 | 3.93 | 3.93 | 3.96 | 3.71 | 861,642 |
| July 27, 2026 | 3.86 | 3.94 | 3.94 | 4 | 3.83 | 358,385 |
| July 23, 2026 | 3.66 | 3.99 | 3.99 | 4.01 | 3.58 | 578,987 |
| July 22, 2026 | 3.67 | 3.7 | 3.7 | 3.77 | 3.56 | 678,169 |
| July 21, 2026 | 3.68 | 3.69 | 3.69 | 3.76 | 3.63 | 430,201 |
| July 20, 2026 | 3.84 | 3.68 | 3.68 | 3.89 | 3.61 | 729,886 |
| July 17, 2026 | 3.73 | 3.82 | 3.82 | 3.85 | 3.7 | 461,940 |
| July 16, 2026 | 3.88 | 3.83 | 3.83 | 3.88 | 3.74 | 504,452 |
| July 15, 2026 | 4.03 | 3.9 | 3.9 | 4.03 | 3.78 | 538,266 |
| July 14, 2026 | 4.02 | 4.02 | 4.02 | 4.18 | 3.97 | 1.14M |
| July 13, 2026 | 4.42 | 4.05 | 4.05 | 4.48 | 4.01 | 642,325 |
| July 10, 2026 | 4.21 | 4.41 | 4.41 | 4.44 | 3.91 | 912,735 |
| July 09, 2026 | 3.95 | 3.96 | 3.96 | 4.02 | 3.87 | 447,293 |
| July 08, 2026 | 3.87 | 3.96 | 3.96 | 3.98 | 3.84 | 464,632 |
| July 07, 2026 | 4.03 | 3.94 | 3.94 | 4.09 | 3.86 | 528,153 |
| July 06, 2026 | 4.14 | 4.03 | 4.03 | 4.17 | 3.99 | 542,459 |
| July 02, 2026 | 4.15 | 4.13 | 4.13 | 4.31 | 4.08 | 678,916 |
| July 01, 2026 | 4.64 | 4.09 | 4.09 | 4.7 | 4.06 | 807,018 |
| June 30, 2026 | 4.23 | 4.67 | 4.67 | 4.7 | 4.2 | 1.1M |
| June 29, 2026 | 4.06 | 4.23 | 4.23 | 4.25 | 4 | 586,917 |
| June 26, 2026 | 3.98 | 4.02 | 4.02 | 4.24 | 3.98 | 10.48M |
| June 25, 2026 | 4.13 | 3.99 | 3.99 | 4.22 | 3.92 | 633,046 |
| June 24, 2026 | 4.05 | 4.09 | 4.09 | 4.17 | 4 | 686,356 |
| June 23, 2026 | 4.06 | 4 | 4 | 4.22 | 3.99 | 352,424 |
| June 22, 2026 | 4.22 | 4.12 | 4.12 | 4.43 | 4.11 | 438,066 |
| June 18, 2026 | 4.03 | 4.22 | 4.22 | 4.28 | 4.01 | 866,227 |
| June 17, 2026 | 4.06 | 4.05 | 4.05 | 4.11 | 3.99 | 403,776 |
| June 16, 2026 | 4.1 | 4.04 | 4.04 | 4.14 | 3.99 | 460,292 |
AD
