X4 Pharmaceuticals, Inc. (XFOR) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In USD
If you invested $1000 in X4 Pharmaceuticals, Inc. (XFOR) since IPO date, it would be worth $1.58 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $22.37, while $1000 invested 1 year ago would be worth $2,518.99. This corresponds to total returns of -99.84%, -97.76%, 151.9%, respectively, with annualized returns of -52.31%, -53.21%, 151.9%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| June 15, 2026 | 4.03 | 4.08 | 4.08 | 4.12 | 4 | 562,312 |
| June 12, 2026 | 3.93 | 4 | 4 | 4.02 | 3.9 | 501,532 |
| June 11, 2026 | 3.71 | 3.88 | 3.88 | 3.89 | 3.67 | 471,521 |
| June 10, 2026 | 3.84 | 3.73 | 3.73 | 4 | 3.72 | 399,640 |
| June 09, 2026 | 3.71 | 3.85 | 3.85 | 3.95 | 3.71 | 434,522 |
| June 08, 2026 | 3.91 | 3.71 | 3.71 | 3.95 | 3.66 | 451,732 |
| June 05, 2026 | 4 | 3.83 | 3.83 | 4.02 | 3.76 | 0 |
| June 04, 2026 | 3.95 | 4.01 | 4.01 | 4.17 | 3.95 | 276,974 |
| June 03, 2026 | 4.04 | 3.97 | 3.97 | 4.09 | 3.96 | 398,546 |
| June 02, 2026 | 4.25 | 4.04 | 4.04 | 4.25 | 4.01 | 475,268 |
| June 01, 2026 | 4.24 | 4.11 | 4.11 | 4.33 | 4.1 | 468,409 |
| May 29, 2026 | 4.12 | 4.31 | 4.31 | 4.36 | 4.05 | 878,017 |
| May 28, 2026 | 4.01 | 4.14 | 4.14 | 4.18 | 3.99 | 296,336 |
| May 27, 2026 | 3.98 | 4.03 | 4.03 | 4.16 | 3.98 | 213,385 |
| May 26, 2026 | 4.07 | 4 | 4 | 4.15 | 3.97 | 287,674 |
| May 22, 2026 | 4.05 | 4.04 | 4.04 | 4.2 | 4 | 177,155 |
| May 21, 2026 | 3.71 | 4.04 | 4.04 | 4.07 | 3.71 | 254,694 |
| May 20, 2026 | 3.65 | 3.77 | 3.77 | 3.85 | 3.58 | 271,758 |
| May 19, 2026 | 3.67 | 3.64 | 3.64 | 3.68 | 3.56 | 446,986 |
| May 18, 2026 | 3.99 | 3.68 | 3.68 | 3.99 | 3.57 | 491,506 |
| May 15, 2026 | 3.97 | 3.94 | 3.94 | 4.06 | 3.86 | 263,634 |
| May 14, 2026 | 4.2 | 4 | 4 | 4.21 | 3.97 | 263,582 |
| May 13, 2026 | 4.32 | 4.23 | 4.23 | 4.37 | 4.21 | 245,223 |
| May 12, 2026 | 4.48 | 4.34 | 4.34 | 4.5 | 4.2 | 400,755 |
| May 11, 2026 | 4.37 | 4.5 | 4.5 | 4.6 | 4.37 | 449,352 |
| May 08, 2026 | 4.35 | 4.43 | 4.43 | 4.56 | 4.3 | 427,781 |
| May 07, 2026 | 4.22 | 4.29 | 4.29 | 4.38 | 4.19 | 329,833 |
| May 06, 2026 | 4.21 | 4.38 | 4.38 | 4.5 | 4.13 | 651,440 |
| May 05, 2026 | 4.23 | 4.2 | 4.2 | 4.33 | 4.11 | 277,076 |