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 (%)
Nov 30, 2022 1.640 1.780 1.480 1.500 4,266,472 -0.35(-18.92%)
Nov 29, 2022 1.750 1.890 1.700 1.850 2,104,773 +0.09(+5.11%)
Nov 28, 2022 1.790 1.840 1.740 1.760 339,965 -0.04(-2.22%)
Nov 25, 2022 1.770 1.885 1.749 1.800 217,295 +0.07(+4.05%)
Nov 23, 2022 1.780 1.810 1.680 1.730 371,406 -0.05(-2.81%)
Nov 22, 2022 1.780 1.810 1.700 1.780 379,795 -0.02(-1.11%)
Nov 21, 2022 1.880 1.940 1.780 1.800 541,995 -0.08(-4.26%)
Nov 18, 2022 1.790 1.950 1.790 1.880 318,426 +0.07(+3.87%)
Nov 17, 2022 1.850 1.880 1.700 1.810 475,467 +0.01(+0.56%)
Nov 16, 2022 1.900 1.930 1.780 1.800 292,272 -0.10(-5.26%)
Nov 15, 2022 1.910 1.950 1.850 1.900 295,908 -0.01(-0.52%)
Nov 14, 2022 1.990 2.100 1.870 1.910 412,941 -0.08(-4.02%)
Nov 11, 2022 1.820 2.008 1.790 1.990 626,201 +0.16(+8.74%)
Nov 10, 2022 1.740 1.885 1.740 1.830 672,033 +0.11(+6.40%)
Nov 09, 2022 1.780 1.810 1.690 1.720 300,620 -0.08(-4.44%)
Nov 08, 2022 1.810 1.880 1.760 1.800 467,972 +0.00(+0.00%)
Nov 07, 2022 1.820 1.850 1.760 1.800 451,124 -0.05(-2.70%)
Nov 04, 2022 1.920 1.920 1.820 1.850 287,839 -0.04(-2.12%)
Nov 03, 2022 1.820 1.948 1.810 1.890 1,017,385 -0.07(-3.57%)
Nov 02, 2022 1.910 1.960 1.829 1.960 461,676 +0.07(+3.70%)
Nov 01, 2022 1.920 1.940 1.870 1.890 354,306 -0.01(-0.53%)
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%)
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.