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 UNCHANGED
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 31, 2022 1.980 1.990 1.860 1.900 914,004 -0.05(-2.56%)
Oct 28, 2022 2.020 2.020 1.910 1.950 404,926 -0.03(-1.52%)
Oct 27, 2022 1.960 2.005 1.870 1.980 301,315 +0.08(+4.21%)
Oct 26, 2022 1.980 2.040 1.890 1.900 524,920 -0.09(-4.52%)
Oct 25, 2022 1.890 2.020 1.890 1.990 290,894 +0.08(+4.19%)
Oct 24, 2022 2.000 2.010 1.870 1.910 226,504 -0.09(-4.50%)
Oct 21, 2022 1.850 2.030 1.780 2.000 569,594 +0.16(+8.70%)
Oct 20, 2022 1.880 1.990 1.820 1.840 555,391 -0.03(-1.60%)
Oct 19, 2022 1.870 1.967 1.820 1.870 444,191 +0.05(+2.75%)
Oct 18, 2022 2.000 2.000 1.810 1.820 503,931 -0.18(-9.00%)
Oct 17, 2022 2.020 2.050 1.950 2.000 617,330 -0.02(-0.99%)
Oct 14, 2022 2.250 2.250 1.990 2.020 681,110 -0.15(-6.91%)
Oct 13, 2022 1.950 2.200 1.710 2.170 802,444 +0.19(+9.60%)
Oct 12, 2022 2.080 2.080 1.980 1.980 571,105 -0.10(-4.81%)
Oct 11, 2022 2.060 2.100 1.990 2.080 736,263 +0.01(+0.48%)
Oct 10, 2022 2.190 2.220 1.961 2.070 1,267,104 -0.13(-5.91%)
Oct 07, 2022 2.160 2.240 2.160 2.200 762,067 -0.00(-0.23%)
Oct 06, 2022 2.060 2.413 2.050 2.205 1,641,450 +0.12(+6.01%)
Oct 05, 2022 1.870 2.100 1.840 2.080 1,828,353 +0.24(+13.04%)
Oct 04, 2022 1.550 1.850 1.550 1.840 910,530 +0.33(+21.85%)
Oct 03, 2022 1.780 1.790 1.470 1.510 1,238,696 -0.20(-11.70%)
Sep 30, 2022 1.500 1.860 1.495 1.710 1,906,224 +0.22(+14.77%)
Sep 29, 2022 1.450 1.670 1.210 1.490 1,760,186 +0.04(+2.76%)
Sep 28, 2022 1.210 1.490 1.180 1.450 2,953,717 +0.20(+16.00%)
Sep 27, 2022 1.050 1.280 0.9100 1.250 9,427,325 +0.36(+40.18%)
Sep 26, 2022 0.9300 0.9400 0.8799 0.8917 394,499 -0.03(-3.10%)
Sep 23, 2022 0.9500 0.9500 0.8595 0.9202 450,003 -0.00(-0.53%)
Sep 22, 2022 0.9900 0.9900 0.9011 0.9251 432,276 -0.05(-5.03%)
Sep 21, 2022 1.010 1.030 0.9110 0.9741 823,327 -0.04(-3.55%)
Sep 20, 2022 1.040 1.080 0.9600 1.010 1,834,831 -0.05(-4.72%)
Sep 19, 2022 1.120 1.130 0.9900 1.060 1,336,607 -0.04(-3.64%)
Sep 16, 2022 1.150 1.220 1.080 1.100 1,443,541 -0.10(-8.33%)
Sep 15, 2022 1.100 1.200 1.080 1.200 762,869 +0.08(+7.14%)
Sep 14, 2022 1.100 1.150 1.070 1.120 706,546 +0.00(+0.00%)
Sep 13, 2022 1.150 1.150 1.020 1.120 560,908 +0.00(+0.00%)
Sep 12, 2022 1.190 1.200 1.100 1.120 539,161 -0.06(-5.08%)
Sep 09, 2022 1.190 1.230 1.090 1.180 549,739 +0.01(+0.85%)
Sep 08, 2022 1.120 1.190 1.040 1.170 508,612 +0.07(+6.36%)
Sep 07, 2022 1.130 1.180 1.060 1.100 295,634 -0.03(-2.65%)
Sep 06, 2022 1.070 1.160 1.030 1.130 617,670 +0.10(+9.71%)
Sep 02, 2022 1.050 1.120 1.010 1.030 547,150 -0.01(-0.96%)
Sep 01, 2022 0.9700 1.070 0.9500 1.040 323,779 +0.05(+5.04%)
Aug 31, 2022 0.9300 1.034 0.9332 0.9901 319,539 +0.07(+7.62%)
Aug 30, 2022 0.9800 0.9900 0.8900 0.9200 476,013 -0.04(-4.17%)
Aug 29, 2022 1.070 1.070 0.9350 0.9600 517,585 -0.09(-8.57%)
Aug 26, 2022 1.160 1.160 0.9926 1.050 248,861 -0.02(-1.87%)
Aug 25, 2022 1.050 1.120 1.010 1.070 391,419 +0.03(+2.88%)
Aug 24, 2022 1.020 1.070 0.9900 1.040 361,272 +0.00(+0.00%)
Aug 23, 2022 1.090 1.090 0.9800 1.040 330,060 +0.01(+0.97%)
Aug 22, 2022 1.050 1.100 0.9900 1.030 339,310 -0.01(-1.44%)
Aug 19, 2022 1.100 1.145 1.010 1.045 497,113 -0.07(-5.86%)
Aug 18, 2022 1.160 1.190 1.090 1.110 429,844 -0.05(-4.31%)
Aug 17, 2022 1.260 1.309 1.130 1.160 587,934 -0.13(-10.08%)
Aug 16, 2022 1.460 1.470 1.280 1.290 789,985 -0.17(-11.64%)
Aug 15, 2022 1.450 1.460 1.400 1.460 195,604 +0.04(+2.82%)
Aug 12, 2022 1.450 1.473 1.380 1.420 398,292 -0.01(-0.70%)
Aug 11, 2022 1.250 1.438 1.200 1.430 681,057 +0.15(+11.72%)
Aug 10, 2022 1.180 1.310 1.174 1.280 486,750 +0.11(+9.40%)
Aug 09, 2022 1.150 1.300 1.140 1.170 379,726 +0.00(+0.00%)
Aug 08, 2022 1.200 1.220 1.110 1.170 401,267 -0.03(-2.50%)
Aug 05, 2022 1.210 1.300 1.170 1.200 102,617 -0.07(-5.51%)
Aug 04, 2022 1.260 1.318 1.260 1.270 130,453 -0.02(-1.55%)
Aug 03, 2022 1.270 1.330 1.250 1.290 256,417 +0.12(+10.26%)
Aug 02, 2022 1.320 1.320 1.150 1.170 191,707 -0.13(-10.00%)
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.