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

X4 Pharmaceuticals Inc (NQ: XFOR )

0.9052 +0.0085 (+0.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Oct 30, 2020 5.945 5.945 5.590 5.740 33,400 -0.09(-1.54%)
Oct 29, 2020 5.500 5.950 5.410 5.830 81,549 +0.42(+7.76%)
Oct 28, 2020 5.610 5.980 5.380 5.410 120,571 -0.57(-9.53%)
Oct 27, 2020 6.560 6.560 5.800 5.980 94,244 -0.42(-6.56%)
Oct 26, 2020 6.490 6.538 6.230 6.400 69,212 -0.07(-1.08%)
Oct 23, 2020 6.430 6.760 6.420 6.470 39,800 +0.07(+1.09%)
Oct 22, 2020 6.810 6.960 6.380 6.400 85,591 -0.47(-6.84%)
Oct 21, 2020 7.330 7.360 6.810 6.870 44,731 -0.40(-5.50%)
Oct 20, 2020 7.170 7.410 7.040 7.270 66,619 +0.14(+1.96%)
Oct 19, 2020 6.760 7.200 6.760 7.130 64,895 +0.40(+5.94%)
Oct 16, 2020 6.270 6.940 6.250 6.730 63,800 +0.47(+7.51%)
Oct 15, 2020 6.730 6.990 6.100 6.260 93,262 -0.50(-7.40%)
Oct 14, 2020 7.190 7.200 6.710 6.760 44,475 -0.44(-6.11%)
Oct 13, 2020 7.160 7.340 7.115 7.200 28,544 +0.00(+0.00%)
Oct 12, 2020 7.400 7.400 7.130 7.200 38,830 -0.20(-2.70%)
Oct 09, 2020 7.540 7.540 7.275 7.400 30,700 +0.00(+0.00%)
Oct 08, 2020 7.060 7.820 7.000 7.400 117,712 +0.39(+5.56%)
Oct 07, 2020 6.980 7.090 6.850 7.010 84,105 +0.06(+0.86%)
Oct 06, 2020 7.430 7.430 6.900 6.950 76,494 -0.38(-5.18%)
Oct 05, 2020 6.790 7.450 6.660 7.330 157,391 +0.67(+10.06%)
Oct 02, 2020 6.740 7.000 6.577 6.660 78,300 -0.13(-1.91%)
Oct 01, 2020 6.880 6.880 6.600 6.790 64,965 +0.02(+0.30%)
Sep 30, 2020 6.660 7.139 6.506 6.770 90,829 +0.11(+1.65%)
Sep 29, 2020 6.490 7.050 6.440 6.660 175,505 +0.18(+2.78%)
Sep 28, 2020 6.190 6.660 6.140 6.480 54,866 +0.39(+6.40%)
Sep 25, 2020 6.160 6.455 6.041 6.090 152,100 -0.16(-2.56%)
Sep 24, 2020 6.410 6.574 6.059 6.250 133,636 -0.38(-5.73%)
Sep 23, 2020 6.980 7.130 6.400 6.630 131,056 -0.35(-5.01%)
Sep 22, 2020 7.100 7.190 6.810 6.980 148,160 -0.12(-1.69%)
Sep 21, 2020 7.450 7.460 7.010 7.100 119,433 -0.37(-4.95%)
Sep 18, 2020 7.210 7.550 6.950 7.470 162,100 +0.40(+5.66%)
Sep 17, 2020 7.310 7.610 7.000 7.070 78,625 -0.22(-3.02%)
Sep 16, 2020 7.070 7.400 7.070 7.290 64,097 +0.23(+3.26%)
Sep 15, 2020 7.190 7.580 7.050 7.060 106,194 -0.13(-1.81%)
Sep 14, 2020 8.040 8.060 7.070 7.190 132,521 -0.67(-8.52%)
Sep 11, 2020 8.080 8.080 7.740 7.860 88,500 -0.10(-1.26%)
Sep 10, 2020 9.000 9.080 7.950 7.960 130,862 -1.01(-11.26%)
Sep 09, 2020 8.050 9.100 7.500 8.970 757,232 +0.92(+11.43%)
Sep 08, 2020 8.240 8.430 8.010 8.050 61,753 -0.21(-2.54%)
Sep 04, 2020 8.100 8.355 7.920 8.260 50,000 +0.26(+3.25%)
Sep 03, 2020 7.980 8.160 7.825 8.000 44,876 -0.03(-0.37%)
Sep 02, 2020 8.040 8.130 7.817 8.030 45,478 -0.06(-0.74%)
Sep 01, 2020 8.320 8.520 7.910 8.090 61,164 -0.29(-3.46%)
Aug 31, 2020 8.200 8.600 8.080 8.380 54,418 +0.13(+1.58%)
Aug 28, 2020 7.960 8.250 7.960 8.250 31,500 +0.28(+3.51%)
Aug 27, 2020 8.030 8.171 7.910 7.970 58,016 -0.05(-0.62%)
Aug 26, 2020 8.180 8.180 8.000 8.020 33,759 -0.16(-1.96%)
Aug 25, 2020 8.100 8.334 8.020 8.180 43,819 +0.13(+1.61%)
Aug 24, 2020 8.360 8.662 7.750 8.050 54,178 -0.28(-3.36%)
Aug 21, 2020 8.770 8.900 8.280 8.330 54,700 -0.43(-4.91%)
Aug 20, 2020 9.110 9.250 8.700 8.760 66,006 -0.35(-3.84%)
Aug 19, 2020 8.990 9.270 8.650 9.110 89,967 +0.12(+1.33%)
Aug 18, 2020 9.220 9.220 8.710 8.990 64,903 -0.16(-1.75%)
Aug 17, 2020 8.900 9.291 8.765 9.150 101,016 +0.30(+3.39%)
Aug 14, 2020 8.550 8.900 8.500 8.850 89,200 +0.41(+4.86%)
Aug 13, 2020 8.620 8.700 8.330 8.440 120,462 -0.14(-1.63%)
Aug 12, 2020 8.620 8.700 8.470 8.580 55,620 +0.08(+0.94%)
Aug 11, 2020 8.510 8.650 8.120 8.500 77,544 -0.01(-0.12%)
Aug 10, 2020 8.580 8.720 8.375 8.510 63,505 +0.16(+1.92%)
Aug 07, 2020 8.260 8.350 8.180 8.350 42,600 +0.09(+1.09%)
Aug 06, 2020 8.200 8.350 7.978 8.260 52,642 +0.12(+1.47%)
Aug 05, 2020 7.840 8.140 7.580 8.140 53,821 +0.31(+3.96%)
Aug 04, 2020 7.860 7.940 7.640 7.830 63,868 -0.03(-0.38%)
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.