Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

X4 Pharmaceuticals Inc (NQ: XFOR )

0.9031 +0.0030 (+0.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2024 0.8000 0.8299 0.7702 0.7814 740,343 -0.02(-2.62%)
Jan 30, 2024 0.8558 0.8565 0.7900 0.8024 941,925 -0.05(-5.32%)
Jan 29, 2024 0.7732 0.8494 0.7383 0.8475 2,038,620 +0.07(+9.38%)
Jan 26, 2024 0.7400 0.7960 0.7400 0.7748 1,018,143 +0.04(+4.96%)
Jan 25, 2024 0.7291 0.7470 0.7004 0.7382 1,029,342 +0.02(+2.53%)
Jan 24, 2024 0.7560 0.7808 0.7110 0.7200 1,557,777 -0.03(-3.85%)
Jan 23, 2024 0.7900 0.8000 0.7401 0.7488 547,903 -0.02(-3.08%)
Jan 22, 2024 0.7343 0.7915 0.7300 0.7726 864,980 +0.02(+2.82%)
Jan 19, 2024 0.7753 0.7753 0.7280 0.7514 1,156,744 -0.01(-1.82%)
Jan 18, 2024 0.7900 0.7990 0.7510 0.7653 817,500 -0.01(-1.70%)
Jan 17, 2024 0.7900 0.8000 0.7600 0.7785 1,263,295 -0.01(-1.74%)
Jan 16, 2024 0.8287 0.8375 0.7900 0.7923 2,735,279 -0.03(-3.39%)
Jan 12, 2024 0.8400 0.8645 0.8114 0.8201 798,918 -0.02(-2.38%)
Jan 11, 2024 0.8500 0.8628 0.8179 0.8401 818,138 -0.01(-1.16%)
Jan 10, 2024 0.8500 0.8589 0.8050 0.8500 1,408,329 +0.03(+3.51%)
Jan 09, 2024 0.8400 0.9000 0.8167 0.8212 1,550,290 -0.04(-4.70%)
Jan 08, 2024 0.7958 0.8671 0.7800 0.8617 1,068,088 +0.07(+9.08%)
Jan 05, 2024 0.8200 0.8341 0.7900 0.7900 1,039,730 -0.04(-5.22%)
Jan 04, 2024 0.8373 0.8520 0.7790 0.8335 1,098,188 +0.01(+1.46%)
Jan 03, 2024 0.8900 0.8997 0.8200 0.8215 936,236 -0.06(-6.88%)
Jan 02, 2024 0.8508 0.9155 0.8401 0.8822 1,661,932 +0.04(+5.21%)
Dec 29, 2023 0.8500 0.8574 0.8100 0.8385 1,184,354 -0.03(-2.97%)
Dec 28, 2023 0.8756 0.9000 0.8557 0.8642 900,867 -0.00(-0.16%)
Dec 27, 2023 0.8370 0.9199 0.8328 0.8656 1,949,909 +0.02(+2.73%)
Dec 26, 2023 0.7234 0.8698 0.7234 0.8426 2,050,863 +0.12(+16.48%)
Dec 22, 2023 0.7500 0.7740 0.7100 0.7234 1,564,043 -0.02(-2.72%)
Dec 21, 2023 0.7300 0.7622 0.7102 0.7436 664,021 +0.01(+1.85%)
Dec 20, 2023 0.7300 0.7693 0.7200 0.7301 1,448,897 +0.00(+0.16%)
Dec 19, 2023 0.7000 0.7499 0.6925 0.7289 1,465,475 +0.03(+4.59%)
Dec 18, 2023 0.7379 0.7379 0.6527 0.6969 1,978,080 -0.02(-2.38%)
Dec 15, 2023 0.7200 0.7488 0.6740 0.7139 3,148,909 +0.00(+0.15%)
Dec 14, 2023 0.6498 0.7160 0.6311 0.7128 3,965,429 +0.08(+13.07%)
Dec 13, 2023 0.6339 0.6575 0.5900 0.6304 3,662,143 +0.01(+1.42%)
Dec 12, 2023 0.6001 0.6449 0.5723 0.6216 5,638,006 +0.02(+2.56%)
Dec 11, 2023 0.6900 0.7000 0.5900 0.6061 16,485,265 -0.27(-31.15%)
Dec 08, 2023 0.9200 0.9410 0.8750 0.8803 1,954,415 -0.02(-2.35%)
Dec 07, 2023 0.8400 0.9098 0.8233 0.9015 1,890,847 +0.04(+5.18%)
Dec 06, 2023 0.8903 0.9000 0.8541 0.8571 2,192,887 -0.04(-4.21%)
Dec 05, 2023 0.8500 0.9298 0.8010 0.8948 5,307,121 +0.07(+8.88%)
Dec 04, 2023 0.7300 0.8283 0.7055 0.8218 5,016,373 +0.08(+11.05%)
Dec 01, 2023 0.7600 0.7799 0.7010 0.7400 9,716,996 -0.04(-5.13%)
Nov 30, 2023 0.7700 0.8079 0.7560 0.7800 2,026,950 +0.04(+4.74%)
Nov 29, 2023 0.7819 0.7890 0.7436 0.7447 1,442,621 -0.03(-4.46%)
Nov 28, 2023 0.7770 0.7882 0.7510 0.7795 1,605,445 +0.01(+1.23%)
Nov 27, 2023 0.7900 0.8200 0.7700 0.7700 1,591,201 -0.03(-3.82%)
Nov 24, 2023 0.7600 0.8065 0.7559 0.8006 845,191 +0.04(+5.12%)
Nov 22, 2023 0.7900 0.8121 0.7600 0.7616 1,446,729 -0.04(-4.93%)
Nov 21, 2023 0.8200 0.8200 0.7616 0.8011 1,446,799 +0.00(+0.23%)
Nov 20, 2023 0.7900 0.8355 0.7852 0.7993 1,776,104 +0.00(+0.38%)
Nov 17, 2023 0.7715 0.8100 0.7600 0.7963 1,653,141 +0.03(+4.00%)
Nov 16, 2023 0.7999 0.8015 0.7541 0.7657 1,426,219 -0.02(-2.53%)
Nov 15, 2023 0.7950 0.8400 0.7800 0.7856 2,280,047 -0.01(-1.15%)
Nov 14, 2023 0.7900 0.8300 0.7810 0.7947 1,565,139 +0.03(+4.57%)
Nov 13, 2023 0.7674 0.7810 0.7100 0.7600 1,218,958 +0.01(+1.29%)
Nov 10, 2023 0.7917 0.8200 0.7500 0.7503 1,463,982 -0.04(-5.03%)
Nov 09, 2023 0.7500 0.8106 0.7020 0.7900 2,681,846 +0.05(+6.68%)
Nov 08, 2023 0.8100 0.8210 0.7300 0.7405 1,918,345 -0.07(-8.82%)
Nov 07, 2023 0.8500 0.8750 0.8100 0.8121 1,362,419 -0.01(-1.64%)
Nov 06, 2023 0.9000 0.9000 0.8006 0.8256 2,610,617 -0.12(-12.70%)
Nov 03, 2023 0.8001 0.9599 0.8001 0.9457 3,572,649 +0.15(+18.21%)
Nov 02, 2023 0.7800 0.8770 0.7700 0.8000 3,385,799 +0.05(+6.47%)
Nov 01, 2023 0.7911 0.8000 0.6779 0.7514 5,772,877 -0.05(-6.13%)
Oct 31, 2023 0.8100 0.8649 0.7580 0.8005 5,464,467 +0.07(+9.28%)
Oct 30, 2023 0.7300 0.7528 0.7162 0.7325 1,140,440 +0.02(+3.45%)
Oct 27, 2023 0.7875 0.7875 0.7047 0.7081 1,391,884 -0.05(-6.71%)
Oct 26, 2023 0.7700 0.7887 0.7301 0.7590 1,037,848 +0.00(+0.52%)
Oct 25, 2023 0.8290 0.8383 0.7236 0.7551 1,807,066 -0.07(-7.96%)
Oct 24, 2023 0.8200 0.8669 0.8105 0.8204 749,072 -0.00(-0.18%)
Oct 23, 2023 0.8236 0.8422 0.7934 0.8219 983,340 +0.00(+0.05%)
Oct 20, 2023 0.8400 0.8561 0.8021 0.8215 1,623,068 -0.01(-1.02%)
Oct 19, 2023 0.8600 0.8799 0.8120 0.8300 1,719,365 -0.02(-2.35%)
Oct 18, 2023 0.9000 0.8995 0.8442 0.8500 1,991,192 -0.05(-5.24%)
Oct 17, 2023 0.9200 0.9799 0.8802 0.8970 866,194 -0.05(-5.02%)
Oct 16, 2023 0.9010 0.9745 0.8701 0.9444 730,942 +0.05(+5.95%)
Oct 13, 2023 0.8904 0.8998 0.8210 0.8914 1,059,027 +0.01(+1.15%)
Oct 12, 2023 0.9700 0.9700 0.8512 0.8813 1,291,906 -0.06(-6.71%)
Oct 11, 2023 0.9900 1.010 0.9228 0.9447 626,185 -0.03(-3.48%)
Oct 10, 2023 0.9300 0.9969 0.9346 0.9788 819,047 +0.04(+4.25%)
Oct 09, 2023 0.9100 0.9405 0.9004 0.9389 493,450 -0.01(-0.99%)
Oct 06, 2023 0.9317 0.9800 0.9264 0.9483 900,495 +0.01(+0.55%)
Oct 05, 2023 0.9300 0.9699 0.9010 0.9431 944,456 +0.02(+2.36%)
Oct 04, 2023 0.9300 0.9309 0.8830 0.9214 1,009,050 +0.00(+0.13%)
Oct 03, 2023 1.010 1.028 0.9000 0.9202 2,499,197 -0.07(-6.98%)
Oct 02, 2023 1.080 1.100 0.9680 0.9892 1,688,506 -0.10(-9.25%)
Sep 29, 2023 1.090 1.100 1.035 1.090 1,093,096 +0.02(+1.87%)
Sep 28, 2023 1.080 1.090 1.030 1.070 658,842 -0.03(-2.73%)
Sep 27, 2023 1.060 1.110 1.060 1.100 799,060 +0.04(+3.77%)
Sep 26, 2023 1.040 1.110 1.040 1.060 1,044,904 +0.01(+0.95%)
Sep 25, 2023 1.050 1.080 1.030 1.050 1,177,361 +0.01(+0.96%)
Sep 22, 2023 1.060 1.080 1.020 1.040 1,220,656 -0.01(-0.95%)
Sep 21, 2023 1.020 1.090 1.000 1.050 1,139,206 +0.02(+1.94%)
Sep 20, 2023 1.080 1.105 1.020 1.030 978,810 -0.06(-5.50%)
Sep 19, 2023 1.100 1.100 1.055 1.090 1,122,061 +0.00(+0.00%)
Sep 18, 2023 1.110 1.130 1.050 1.090 1,276,758 -0.02(-1.80%)
Sep 15, 2023 1.200 1.200 1.080 1.110 3,109,005 -0.10(-8.26%)
Sep 14, 2023 1.200 1.220 1.130 1.210 1,165,651 +0.01(+0.83%)
Sep 13, 2023 1.180 1.240 1.150 1.200 1,258,840 +0.02(+1.69%)
Sep 12, 2023 1.230 1.240 1.170 1.180 1,173,188 -0.06(-4.84%)
Sep 11, 2023 1.220 1.250 1.185 1.240 972,471 +0.02(+1.64%)
Sep 08, 2023 1.240 1.265 1.220 1.220 800,908 -0.04(-3.56%)
Sep 07, 2023 1.300 1.300 1.220 1.265 1,254,102 -0.02(-1.17%)
Sep 06, 2023 1.310 1.320 1.210 1.280 1,776,627 -0.02(-1.54%)
Sep 05, 2023 1.330 1.330 1.250 1.300 2,022,361 +0.00(+0.00%)
Sep 01, 2023 1.290 1.320 1.270 1.300 1,156,726 +0.02(+1.56%)
Aug 31, 2023 1.320 1.340 1.270 1.280 804,583 -0.05(-3.76%)
Aug 30, 2023 1.340 1.340 1.265 1.330 918,949 +0.02(+1.53%)
Aug 29, 2023 1.310 1.340 1.280 1.310 804,381 +0.02(+1.55%)
Aug 28, 2023 1.300 1.340 1.260 1.290 812,928 -0.01(-0.77%)
Aug 25, 2023 1.250 1.330 1.240 1.300 986,769 +0.04(+3.17%)
Aug 24, 2023 1.310 1.360 1.237 1.260 1,805,611 -0.02(-1.56%)
Aug 23, 2023 1.270 1.380 1.250 1.280 2,096,032 +0.06(+4.92%)
Aug 22, 2023 1.270 1.270 1.210 1.220 813,335 -0.02(-1.61%)
Aug 21, 2023 1.160 1.285 1.140 1.240 2,044,062 +0.08(+6.90%)
Aug 18, 2023 1.180 1.230 1.140 1.160 2,062,179 -0.03(-2.52%)
Aug 17, 2023 1.150 1.280 1.130 1.190 3,076,237 +0.05(+4.39%)
Aug 16, 2023 1.180 1.210 1.140 1.140 2,722,642 -0.06(-5.00%)
Aug 15, 2023 1.210 1.290 1.175 1.200 4,517,846 -0.05(-4.00%)
Aug 14, 2023 1.210 1.385 1.210 1.250 5,399,377 -0.03(-2.34%)
Aug 11, 2023 1.060 1.310 0.9500 1.280 11,185,139 +0.23(+21.90%)
Aug 10, 2023 1.320 1.330 1.000 1.050 18,671,592 -0.59(-35.98%)
Aug 09, 2023 1.690 1.730 1.630 1.640 1,551,665 -0.05(-2.96%)
Aug 08, 2023 1.630 1.700 1.615 1.690 1,133,633 +0.04(+2.42%)
Aug 07, 2023 1.790 1.820 1.625 1.650 1,588,462 -0.14(-7.82%)
Aug 04, 2023 1.780 1.820 1.750 1.790 1,377,255 +0.01(+0.56%)
Aug 03, 2023 1.730 1.840 1.710 1.780 2,441,339 +0.04(+2.30%)
Aug 02, 2023 1.730 1.762 1.680 1.740 1,680,544 +0.00(+0.00%)
Aug 01, 2023 1.800 1.808 1.730 1.740 1,584,351 -0.05(-2.79%)
Jul 31, 2023 1.810 1.810 1.730 1.790 1,570,528 -0.02(-1.10%)
Jul 28, 2023 1.720 1.880 1.720 1.810 3,010,271 +0.11(+6.47%)
Jul 27, 2023 1.790 1.790 1.680 1.700 2,349,129 -0.08(-4.49%)
Jul 26, 2023 1.790 1.790 1.730 1.780 1,323,837 -0.01(-0.56%)
Jul 25, 2023 1.750 1.810 1.720 1.790 1,237,804 +0.03(+1.70%)
Jul 24, 2023 1.810 1.830 1.720 1.760 1,753,961 -0.06(-3.30%)
Jul 21, 2023 1.890 1.895 1.770 1.820 1,782,987 -0.05(-2.67%)
Jul 20, 2023 1.800 1.920 1.770 1.870 1,693,891 +0.05(+2.75%)
Jul 19, 2023 1.750 1.870 1.730 1.820 2,278,359 +0.09(+5.20%)
Jul 18, 2023 1.800 1.810 1.710 1.730 2,280,715 -0.06(-3.35%)
Jul 17, 2023 1.880 1.950 1.780 1.790 1,910,095 -0.09(-4.79%)
Jul 14, 2023 1.890 1.915 1.810 1.880 1,912,229 -0.01(-0.53%)
Jul 13, 2023 1.900 1.990 1.880 1.890 1,774,476 -0.01(-0.53%)
Jul 12, 2023 1.910 1.910 1.780 1.900 2,282,858 +0.03(+1.60%)
Jul 11, 2023 2.020 2.020 1.845 1.870 2,191,901 -0.15(-7.43%)
Jul 10, 2023 1.940 2.060 1.920 2.020 2,172,483 +0.09(+4.66%)
Jul 07, 2023 1.840 1.940 1.840 1.930 1,573,553 +0.08(+4.32%)
Jul 06, 2023 1.900 1.910 1.820 1.850 2,008,107 -0.07(-3.65%)
Jul 05, 2023 1.860 1.990 1.830 1.920 2,355,384 +0.04(+2.13%)
Jul 03, 2023 1.940 2.010 1.870 1.880 1,200,423 -0.06(-3.09%)
Jun 30, 2023 1.850 1.960 1.805 1.940 1,893,680 +0.09(+4.86%)
Jun 29, 2023 1.900 1.935 1.840 1.850 2,266,491 -0.07(-3.65%)
Jun 28, 2023 1.770 1.925 1.720 1.920 3,345,236 +0.14(+7.87%)
Jun 27, 2023 1.850 1.850 1.730 1.780 3,029,627 -0.08(-4.30%)
Jun 26, 2023 1.930 1.940 1.770 1.860 3,401,243 -0.10(-5.10%)
Jun 23, 2023 1.960 1.980 1.880 1.960 18,809,044 -0.02(-1.01%)
Jun 22, 2023 2.000 2.050 1.890 1.980 2,939,763 -0.07(-3.41%)
Jun 21, 2023 2.040 2.050 1.960 2.050 3,816,146 +0.00(+0.00%)
Jun 20, 2023 2.110 2.130 2.010 2.050 3,579,188 -0.11(-5.09%)
Jun 16, 2023 2.290 2.315 1.960 2.160 7,075,771 -0.11(-4.85%)
Jun 15, 2023 2.390 2.395 2.130 2.270 4,535,506 -0.14(-5.81%)
Jun 14, 2023 2.480 2.520 2.350 2.410 2,918,183 -0.08(-3.21%)
Jun 13, 2023 2.350 2.575 2.290 2.490 4,075,372 +0.22(+9.69%)
Jun 12, 2023 2.250 2.420 2.220 2.270 2,410,546 +0.02(+0.89%)
Jun 09, 2023 2.150 2.335 2.140 2.250 2,726,440 +0.10(+4.65%)
Jun 08, 2023 2.120 2.200 2.080 2.150 1,656,399 +0.04(+1.90%)
Jun 07, 2023 2.240 2.250 2.020 2.110 2,897,022 -0.08(-3.65%)
Jun 06, 2023 2.180 2.215 2.060 2.190 2,653,109 +0.00(+0.00%)
Jun 05, 2023 2.200 2.380 2.165 2.190 2,839,881 -0.01(-0.45%)
Jun 02, 2023 2.260 2.270 2.150 2.200 1,851,515 -0.02(-0.90%)
Jun 01, 2023 2.020 2.290 2.000 2.220 4,031,427 +0.19(+9.36%)
May 31, 2023 1.900 2.035 1.890 2.030 2,948,023 +0.10(+5.18%)
May 30, 2023 2.040 2.135 1.920 1.930 2,979,569 -0.08(-3.98%)
May 26, 2023 2.000 2.061 1.940 2.010 2,313,970 +0.00(+0.00%)
May 25, 2023 1.980 2.060 1.890 2.010 3,507,592 +0.04(+2.03%)
May 24, 2023 2.040 2.110 1.950 1.970 3,710,450 -0.09(-4.37%)
May 23, 2023 2.160 2.270 1.980 2.060 6,795,993 -0.12(-5.72%)
May 22, 2023 2.090 2.340 2.050 2.185 6,534,551 +0.08(+4.05%)
May 19, 2023 1.930 2.170 1.875 2.100 5,015,121 +0.16(+8.25%)
May 18, 2023 2.200 2.200 1.790 1.940 8,040,415 -0.26(-11.82%)
May 17, 2023 1.750 2.240 1.720 2.200 13,712,569 +0.44(+25.00%)
May 16, 2023 1.790 1.840 1.620 1.760 17,810,522 +0.24(+15.79%)
May 15, 2023 1.510 1.610 1.460 1.520 3,930,654 +0.05(+3.40%)
May 12, 2023 1.500 1.530 1.410 1.470 2,724,569 -0.02(-1.34%)
May 11, 2023 1.600 1.600 1.450 1.490 2,731,611 -0.12(-7.45%)
May 10, 2023 1.530 1.630 1.520 1.610 2,593,461 +0.09(+5.92%)
May 09, 2023 1.620 1.640 1.535 1.520 2,912,765 -0.11(-6.75%)
May 08, 2023 1.710 1.750 1.575 1.630 3,337,020 -0.07(-4.12%)
May 05, 2023 1.580 1.780 1.530 1.700 5,061,892 +0.16(+10.39%)
May 04, 2023 1.500 1.630 1.380 1.540 4,469,964 +0.06(+4.05%)
May 03, 2023 1.450 1.540 1.440 1.480 2,685,639 +0.04(+2.78%)
May 02, 2023 1.550 1.550 1.410 1.440 2,387,988 -0.13(-8.28%)
May 01, 2023 1.480 1.600 1.470 1.570 3,120,851 +0.10(+6.80%)
Apr 28, 2023 1.460 1.500 1.400 1.470 1,936,316 -0.05(-3.29%)
Apr 27, 2023 1.500 1.590 1.410 1.520 2,653,853 +0.02(+1.33%)
Apr 26, 2023 1.350 1.510 1.190 1.500 5,342,814 +0.15(+11.11%)
Apr 25, 2023 1.400 1.425 1.330 1.350 2,187,605 -0.08(-5.59%)
Apr 24, 2023 1.470 1.519 1.400 1.430 2,126,772 -0.02(-1.38%)
Apr 21, 2023 1.370 1.450 1.270 1.450 2,776,632 +0.09(+6.62%)
Apr 20, 2023 1.400 1.420 1.300 1.360 1,332,744 -0.04(-2.86%)
Apr 19, 2023 1.340 1.410 1.180 1.400 3,157,521 +0.05(+3.70%)
Apr 18, 2023 1.230 1.390 1.230 1.350 4,933,203 +0.17(+14.41%)
Apr 17, 2023 1.180 1.210 1.140 1.180 2,247,359 +0.03(+2.61%)
Apr 14, 2023 1.210 1.230 1.110 1.150 3,236,846 -0.07(-5.74%)
Apr 13, 2023 1.170 1.240 1.110 1.220 4,064,907 +0.08(+7.02%)
Apr 12, 2023 1.070 1.270 1.010 1.140 12,397,594 +0.19(+19.99%)
Apr 11, 2023 0.8700 0.9600 0.8600 0.9501 1,636,691 +0.08(+9.21%)
Apr 10, 2023 0.8300 0.8799 0.8100 0.8700 1,228,772 +0.05(+5.49%)
Apr 06, 2023 0.8300 0.8500 0.8010 0.8247 1,261,911 -0.01(-0.96%)
Apr 05, 2023 0.8400 0.8662 0.8100 0.8327 802,364 +0.00(+0.33%)
Apr 04, 2023 0.9100 0.9282 0.8300 0.8300 1,939,485 -0.08(-8.29%)
Apr 03, 2023 0.9000 0.9300 0.9000 0.9050 1,279,640 +0.04(+4.02%)
Mar 31, 2023 0.9000 0.9400 0.8695 0.8700 1,719,446 -0.03(-2.80%)
Mar 30, 2023 0.8240 0.9172 0.8050 0.8951 5,369,974 +0.07(+7.84%)
Mar 29, 2023 0.9200 0.9300 0.8092 0.8300 1,514,465 -0.06(-6.74%)
Mar 28, 2023 0.8000 0.9100 0.7800 0.8900 4,311,358 +0.09(+11.95%)
Mar 27, 2023 0.8500 0.8500 0.7829 0.7950 936,012 -0.04(-5.35%)
Mar 24, 2023 0.8500 0.8729 0.8201 0.8399 423,266 -0.00(-0.01%)
Mar 23, 2023 0.8600 0.8730 0.8288 0.8400 779,907 -0.02(-1.75%)
Mar 22, 2023 0.8954 0.8954 0.8500 0.8550 293,411 -0.04(-4.51%)
Mar 21, 2023 0.8699 0.9500 0.8500 0.8954 1,623,488 +0.01(+0.97%)
Mar 20, 2023 0.8300 0.8868 0.8188 0.8868 665,418 +0.05(+5.57%)
Mar 17, 2023 0.8600 0.8969 0.8300 0.8400 1,535,868 -0.04(-4.00%)
Mar 16, 2023 0.9012 0.9355 0.8601 0.8750 590,429 -0.03(-3.38%)
Mar 15, 2023 0.9220 0.9372 0.8800 0.9056 634,689 -0.02(-1.64%)
Mar 14, 2023 0.9200 0.9408 0.9001 0.9207 534,856 +0.01(+1.16%)
Mar 13, 2023 0.8900 0.9500 0.8415 0.9101 1,238,524 +0.02(+2.81%)
Mar 10, 2023 0.9299 0.9299 0.8200 0.8852 1,784,046 -0.03(-2.86%)
Mar 09, 2023 0.9700 0.9900 0.8900 0.9113 955,812 -0.07(-6.97%)
Mar 08, 2023 1.040 1.060 0.9400 0.9796 1,037,423 -0.06(-5.81%)
Mar 07, 2023 0.9300 1.060 0.9300 1.040 1,485,037 +0.09(+9.47%)
Mar 06, 2023 0.9800 0.9900 0.9200 0.9500 295,089 -0.01(-1.04%)
Mar 03, 2023 0.9400 0.9893 0.9330 0.9600 416,886 +0.02(+2.08%)
Mar 02, 2023 0.9600 0.9573 0.9240 0.9404 220,493 -0.01(-1.01%)
Mar 01, 2023 0.9200 0.9900 0.9120 0.9500 536,115 +0.01(+1.28%)
Feb 28, 2023 0.9397 0.9398 0.8970 0.9380 204,936 +0.04(+3.99%)
Feb 27, 2023 0.9208 0.9494 0.8824 0.9020 408,539 -0.02(-2.07%)
Feb 24, 2023 0.9500 0.9500 0.9121 0.9211 210,875 -0.01(-1.54%)
Feb 23, 2023 0.9557 0.9643 0.9121 0.9355 386,649 -0.01(-1.02%)
Feb 22, 2023 0.9500 0.9648 0.9250 0.9451 292,190 +0.03(+3.63%)
Feb 21, 2023 0.9567 0.9567 0.9000 0.9120 877,570 -0.07(-6.93%)
Feb 17, 2023 0.9800 0.9996 0.9250 0.9799 423,398 +0.01(+1.49%)
Feb 16, 2023 0.9900 0.9990 0.9600 0.9655 240,993 -0.03(-3.06%)
Feb 15, 2023 1.000 1.020 0.9503 0.9960 316,284 +0.00(+0.41%)
Feb 14, 2023 0.9300 0.9921 0.9203 0.9919 359,809 +0.05(+4.97%)
Feb 13, 2023 0.9800 0.9800 0.9100 0.9449 471,770 -0.03(-2.59%)
Feb 10, 2023 0.9400 0.9897 0.9100 0.9700 503,884 +0.03(+3.19%)
Feb 09, 2023 0.9900 1.020 0.9205 0.9400 756,888 -0.02(-2.33%)
Feb 08, 2023 1.000 1.030 0.9500 0.9624 551,163 -0.04(-3.76%)
Feb 07, 2023 1.000 1.030 0.9510 1.000 547,823 +0.01(+0.51%)
Feb 06, 2023 1.030 1.040 0.9800 0.9949 647,475 -0.05(-4.34%)
Feb 03, 2023 1.050 1.070 1.010 1.040 658,543 +0.00(+0.00%)
Feb 02, 2023 1.060 1.070 1.010 1.040 750,036 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.