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 $1.28 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $23.84, while $1000 invested 1 year ago would be worth $1,040.32. This corresponds to total returns of -99.87%, -97.62%, 4.03%, respectively, with annualized returns of -52.55%, -52.62%, 4.03%.
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 |
|---|---|---|---|---|---|---|
| October 21, 2026 | 3.02 | 3.01 | 3.01 | 3.12 | 2.88 | 406,827 |
| October 20, 2026 | 2.79 | 3.02 | 3.02 | 3.07 | 2.79 | 593,314 |
| October 19, 2026 | 2.6 | 2.75 | 2.75 | 2.82 | 2.58 | 602,983 |
| October 16, 2026 | 2.64 | 2.59 | 2.59 | 2.71 | 2.52 | 967,582 |
| October 15, 2026 | 2.48 | 2.64 | 2.64 | 2.66 | 2.48 | 549,791 |
| October 14, 2026 | 2.54 | 2.45 | 2.45 | 2.55 | 2.43 | 705,743 |
| October 13, 2026 | 2.81 | 2.6 | 2.6 | 2.83 | 2.59 | 439,508 |
| October 12, 2026 | 2.89 | 2.82 | 2.82 | 2.93 | 2.81 | 404,135 |
| October 09, 2026 | 2.83 | 2.91 | 2.91 | 2.97 | 2.82 | 541,203 |
| October 08, 2026 | 2.77 | 2.79 | 2.79 | 2.81 | 2.7 | 836,031 |
| October 07, 2026 | 2.74 | 2.81 | 2.81 | 2.86 | 2.71 | 434,332 |
| October 06, 2026 | 2.9 | 2.77 | 2.77 | 2.9 | 2.7 | 642,455 |
| October 05, 2026 | 2.88 | 2.9 | 2.9 | 2.94 | 2.73 | 698,082 |
| October 02, 2026 | 2.86 | 2.83 | 2.83 | 2.86 | 2.75 | 911,397 |
| October 01, 2026 | 2.89 | 2.83 | 2.83 | 2.95 | 2.82 | 501,455 |
| September 30, 2026 | 2.93 | 2.9 | 2.9 | 2.94 | 2.85 | 1.76M |
| September 29, 2026 | 3.01 | 2.9 | 2.9 | 3.06 | 2.9 | 1.71M |
| September 28, 2026 | 3 | 3.02 | 3.02 | 3.04 | 2.81 | 838,318 |
| September 25, 2026 | 2.98 | 3.01 | 3.01 | 3.08 | 2.97 | 1.86M |
| September 24, 2026 | 3.1 | 3 | 3 | 3.1 | 2.96 | 967,607 |
| September 23, 2026 | 3.41 | 3.11 | 3.11 | 3.42 | 3.04 | 2.31M |
| September 22, 2026 | 3.52 | 3.43 | 3.43 | 3.57 | 3.4 | 922,362 |
| September 21, 2026 | 3.54 | 3.5 | 3.5 | 3.58 | 3.45 | 444,354 |
| September 18, 2026 | 3.48 | 3.58 | 3.58 | 3.64 | 3.48 | 1.54M |
| September 17, 2026 | 3.56 | 3.5 | 3.5 | 3.59 | 3.41 | 635,052 |
| September 16, 2026 | 3.63 | 3.51 | 3.51 | 3.65 | 3.36 | 973,333 |
| September 15, 2026 | 3.6 | 3.62 | 3.62 | 3.64 | 3.31 | 2.08M |
| 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 |
AD
