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 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%)
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.