Get the Stockscreener App
4.04
0.00%
0.00
X 4 Pharmaceuticals Inc Stock (XFOR) Price History
The historical daily chart and data for X 4 Pharmaceuticals Inc stock (XFOR), show that the latest closing stock price as of May 22, 2026, is $4.04.
- X 4 Pharmaceuticals Inc all-time high stock price is $172.16, occurred on March 15, 2018.
- The lowest X 4 Pharmaceuticals Inc stock price recorded was $0.1701 on April 24, 2025. Since then, X 4 Pharmaceuticals Inc's stock price has risen over 2,275% to $4.04 now.
- The 52-week high stock price for XFOR is $4.83, representing a 19.55% increase from the current share price, occurred on August 27, 2025.
- The 52-week low stock price for XFOR is $1.35, indicating a -66.58% decrease from the current share price, occurred on August 11, 2025.
- The closing price of X 4 Pharmaceuticals Inc (XFOR) stock in the beginning of 2025 was $2.58. The stock closed the year at $0.993, a loss of over -61.51% for the year.
The table below shows more information about XFOR historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 22, 2026 | $4.20 | $4.00 | $0.195 | 177,818.0 | +0.00% |
| May 21, 2026 | $4.07 | $3.71 | $0.355 | 254,693.0 | +7.16% |
| May 20, 2026 | $3.85 | $3.58 | $0.2699 | 271,657.0 | +3.57% |
| May 19, 2026 | $3.68 | $3.56 | $0.12 | 446,986.0 | -1.09% |
| May 18, 2026 | $3.99 | $3.58 | $0.415 | 493,599.0 | -6.60% |
| May 15, 2026 | $4.06 | $3.86 | $0.198 | 262,634.0 | -1.50% |
| May 14, 2026 | $4.21 | $3.97 | $0.24 | 263,538.0 | -5.44% |
| May 13, 2026 | $4.37 | $4.21 | $0.155 | 245,223.0 | -2.53% |
| May 12, 2026 | $4.50 | $4.20 | $0.30 | 400,755.0 | -3.56% |
| May 11, 2026 | $4.60 | $4.37 | $0.23 | 449,352.0 | +1.58% |
| May 08, 2026 | $4.56 | $4.30 | $0.26 | 427,781.0 | +3.26% |
| May 07, 2026 | $4.38 | $4.19 | $0.19 | 329,833.0 | -2.05% |
| May 06, 2026 | $4.50 | $4.13 | $0.37 | 651,437.0 | +4.29% |
| May 05, 2026 | $4.33 | $4.11 | $0.22 | 277,076.0 | -0.24% |
| May 04, 2026 | $4.30 | $4.13 | $0.175 | 305,677.0 | +0.48% |
| May 01, 2026 | $4.24 | $4.05 | $0.19 | 246,343.0 | +2.95% |
| Apr 30, 2026 | $4.16 | $4.00 | $0.16 | 286,850.0 | -0.73% |
| Apr 29, 2026 | $4.21 | $3.97 | $0.24 | 327,005.0 | -0.49% |
| Apr 28, 2026 | $4.28 | $4.03 | $0.25 | 244,662.0 | -2.14% |
| Apr 27, 2026 | $4.33 | $4.08 | $0.25 | 369,554.0 | +2.43% |
| Apr 24, 2026 | $4.28 | $4.04 | $0.24 | 527,020.0 | -3.97% |
| Apr 23, 2026 | $4.66 | $4.24 | $0.42 | 620,463.0 | -3.17% |
X 4 Pharmaceuticals Inc Stock (XFOR) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of X 4 Pharmaceuticals Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of XFOR shares. From significant milestones and fluctuations to notable trends, this in-depth examination of X 4 Pharmaceuticals Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
X 4 Pharmaceuticals Inc Stock (XFOR) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $4.60 | $3.56 | $1.04 | 5,682,220.0 | -0.74% |
| Apr, 2026 | $4.66 | $3.70 | $0.96 | 8,324,992.0 | -1.45% |
| Mar, 2026 | $4.83 | $3.23 | $1.60 | 11,636,981.0 | +20.06% |
| Feb, 2026 | $4.00 | $2.83 | $1.17 | 10,915,276.0 | -7.03% |
| Jan, 2026 | $4.24 | $3.56 | $0.68 | 6,729,926.0 | -7.50% |
X 4 Pharmaceuticals Inc Stock (XFOR) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $4.55 | $3.05 | $1.50 | 19,241,188.0 | +14.29% |
| Nov, 2025 | $4.15 | $3.26 | $0.89 | 9,981,137.0 | -9.90% |
| Oct, 2025 | $4.54 | $2.80 | $1.74 | 33,868,967.0 | +18.13% |
| Sep, 2025 | $3.79 | $2.88 | $0.91 | 10,513,895.0 | -8.92% |
| Aug, 2025 | $4.83 | $1.35 | $3.48 | 212,243,585.0 | +123.51% |
| Jul, 2025 | $2.25 | $1.38 | $0.87 | 36,986,735.0 | -11.58% |
| Jun, 2025 | $4.48 | $1.81 | $2.67 | 8,828,922.0 | -44.12% |
| May, 2025 | $4.25 | $2.67 | $1.58 | 3,850,186.0 | -21.11% |
| Apr, 2025 | $7.44 | $3.83 | $3.61 | 2,101,979.7 | -39.23% |
| Mar, 2025 | $12.55 | $6.77 | $5.78 | 1,127,725.5 | -40.17% |
| Feb, 2025 | $20.10 | $10.82 | $9.28 | 1,191,342.9 | -43.57% |
| Jan, 2025 | $24.44 | $12.75 | $11.69 | 4,575,235.8 | -4.57% |
X 4 Pharmaceuticals Inc Stock (XFOR) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $26.28 | $10.57 | $15.72 | 2,527,375.9 | +105.62% |
| Nov, 2024 | $20.40 | $7.84 | $12.56 | 3,496,110.7 | -21.43% |
| Oct, 2024 | $20.33 | $14.16 | $6.17 | 1,039,417.4 | -25.27% |
| Sep, 2024 | $22.20 | $18.30 | $3.90 | 469,084.7 | -4.39% |
| Aug, 2024 | $24.56 | $17.45 | $7.12 | 835,213.7 | -12.51% |
| Jul, 2024 | $26.96 | $15.93 | $11.02 | 1,535,733.5 | +37.95% |
| Jun, 2024 | $33.90 | $17.10 | $16.80 | 1,794,556.3 | -42.57% |
| May, 2024 | $36.00 | $25.80 | $10.20 | 1,594,274.2 | -9.82% |
| Apr, 2024 | $48.00 | $27.00 | $21.00 | 2,986,954.7 | -19.42% |
| Mar, 2024 | $48.00 | $24.60 | $23.40 | 2,320,200.3 | +43.21% |
| Feb, 2024 | $32.10 | $23.13 | $8.97 | 920,454.2 | +24.21% |
| Jan, 2024 | $27.46 | $21.01 | $6.45 | 834,861.1 | -6.81% |
2.98%
1.33%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):