X4 Pharmaceuticals, Inc. (XFOR) NASDAQ

4.04

-0.07(-1.70%)

Updated at June 02 04:00PM

Currency In USD

XFOR Historical Return

If you invested $1000 in X4 Pharmaceuticals, Inc. (XFOR) since IPO date, it would be worth $1.6 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $14.56, while $1000 invested 1 year ago would be worth $1,020.2. This corresponds to total returns of -99.84%, -98.54%, 2.02%, respectively, with annualized returns of -52.9%, -57.06%, 2.02%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

XFOR Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
May 04, 2026	4.15	4.21	4.21	4.31	4.13	305,667
May 01, 2026	4.05	4.19	4.19	4.24	4.05	244,984
April 30, 2026	4.13	4.07	4.07	4.16	4	286,837
April 29, 2026	4.2	4.1	4.1	4.21	3.97	327,005
April 28, 2026	4.16	4.12	4.12	4.28	4.03	243,647
April 27, 2026	4.08	4.21	4.21	4.33	4.08	369,078
April 24, 2026	4.2	4.11	4.11	4.28	4.04	527,020
April 23, 2026	4.4	4.28	4.28	4.66	4.24	635,153
April 22, 2026	4.2	4.42	4.42	4.46	4.12	672,685
April 21, 2026	4.23	4.17	4.17	4.26	4.12	230,934
April 20, 2026	4.23	4.19	4.19	4.31	4.15	215,559
April 17, 2026	4.19	4.29	4.29	4.38	4.19	301,235
April 16, 2026	4.3	4.14	4.14	4.35	4.06	332,061
April 15, 2026	4.18	4.33	4.33	4.35	4.18	436,666
April 14, 2026	4.14	4.2	4.2	4.34	4.14	227,101
April 13, 2026	4.1	4.13	4.13	4.23	4.05	228,907
April 10, 2026	4.06	4.1	4.1	4.13	3.99	234,722
April 09, 2026	4.02	4.07	4.07	4.16	3.99	418,756
April 08, 2026	3.85	4.05	4.05	4.13	3.79	1.07M
April 07, 2026	4.01	3.73	3.73	4.07	3.7	687,000
April 06, 2026	4.24	4.07	4.07	4.34	4.07	231,934
April 02, 2026	4.23	4.24	4.24	4.43	4.17	206,087
April 01, 2026	4.13	4.35	4.35	4.47	4.13	445,604
March 31, 2026	3.97	4.13	4.13	4.24	3.97	375,578
March 30, 2026	3.98	3.99	3.99	4.27	3.89	358,508
March 27, 2026	4.31	4.04	4.04	4.35	4.03	320,037
March 26, 2026	4.08	4.31	4.31	4.51	3.99	654,791
March 25, 2026	3.85	4.09	4.09	4.16	3.85	397,900
March 24, 2026	4.07	3.82	3.82	4.07	3.81	283,765
March 23, 2026	4.34	4.07	4.07	4.36	4	360,822
March 20, 2026	4.14	4.28	4.28	4.5	4.1	684,810
March 19, 2026	4.01	4.17	4.17	4.18	3.92	259,135
March 18, 2026	4.22	4.05	4.05	4.42	3.98	556,312
March 17, 2026	3.75	4.23	4.23	4.23	3.63	614,008
March 16, 2026	3.64	3.56	3.56	3.7	3.53	442,049
March 13, 2026	3.88	3.69	3.69	4.05	3.68	216,934
March 12, 2026	4.27	3.88	3.88	4.27	3.87	308,380
March 11, 2026	4.63	4.33	4.33	4.67	4.31	610,373
March 10, 2026	4.21	4.66	4.66	4.83	4.21	1.99M
March 09, 2026	3.75	4.15	4.15	4.16	3.7	590,387