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

X4 Pharmaceuticals Inc (NQ: XFOR )

0.8999 -0.0002 (-0.02%)
Streaming Delayed Price Updated: 2:29 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 (%)
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%)
Feb 01, 2023 1.040 1.080 1.020 1.040 574,792 +0.01(+0.97%)
Jan 31, 2023 1.010 1.040 0.9707 1.030 436,952 +0.06(+5.67%)
Jan 30, 2023 1.050 1.050 0.9602 0.9747 595,431 -0.08(-7.17%)
Jan 27, 2023 1.020 1.069 1.015 1.050 294,000 +0.03(+2.94%)
Jan 26, 2023 1.050 1.060 1.010 1.020 479,221 +0.00(+0.00%)
Jan 25, 2023 1.000 1.035 0.9900 1.020 596,083 +0.01(+0.99%)
Jan 24, 2023 1.010 1.045 0.9458 1.010 774,781 +0.00(+0.00%)
Jan 23, 2023 1.100 1.120 1.010 1.010 897,103 -0.08(-7.34%)
Jan 20, 2023 1.050 1.120 1.030 1.090 560,077 +0.05(+4.81%)
Jan 19, 2023 1.060 1.090 1.020 1.040 706,541 -0.05(-4.59%)
Jan 18, 2023 1.170 1.200 1.055 1.090 1,091,669 -0.10(-8.40%)
Jan 17, 2023 1.200 1.225 1.140 1.190 576,454 -0.02(-1.65%)
Jan 13, 2023 1.200 1.260 1.160 1.210 924,964 -0.01(-0.82%)
Jan 12, 2023 1.110 1.250 1.060 1.220 1,500,135 +0.10(+8.93%)
Jan 11, 2023 1.100 1.130 0.9898 1.120 1,254,802 +0.03(+2.75%)
Jan 10, 2023 1.080 1.119 1.050 1.090 590,836 +0.01(+0.93%)
Jan 09, 2023 1.200 1.210 1.050 1.080 1,003,551 -0.09(-7.69%)
Jan 06, 2023 1.100 1.200 1.060 1.170 1,754,427 +0.08(+7.34%)
Jan 05, 2023 1.030 1.090 0.9999 1.090 846,516 +0.04(+3.81%)
Jan 04, 2023 1.000 1.050 0.9350 1.050 712,411 +0.09(+9.76%)
Jan 03, 2023 1.010 1.040 0.9200 0.9566 1,335,313 -0.04(-3.67%)
Dec 30, 2022 0.9300 0.9989 0.9195 0.9930 1,308,125 +0.06(+6.47%)
Dec 29, 2022 0.8680 0.9328 0.8400 0.9327 1,306,666 +0.08(+10.01%)
Dec 28, 2022 0.8000 0.8494 0.7400 0.8478 1,705,776 +0.08(+9.88%)
Dec 27, 2022 0.8948 0.9000 0.7500 0.7716 1,159,249 -0.09(-10.42%)
Dec 23, 2022 0.8300 0.8698 0.8150 0.8614 887,965 +0.02(+2.22%)
Dec 22, 2022 0.8503 0.8570 0.7669 0.8427 1,215,578 +0.05(+5.85%)
Dec 21, 2022 0.7900 0.8180 0.7511 0.7961 1,884,458 +0.03(+3.40%)
Dec 20, 2022 0.7000 0.7700 0.7000 0.7699 2,763,430 +0.08(+11.58%)
Dec 19, 2022 0.7809 0.8200 0.6500 0.6900 6,554,275 -0.09(-11.96%)
Dec 16, 2022 0.8000 0.8189 0.7611 0.7837 1,502,634 -0.02(-2.89%)
Dec 15, 2022 0.8257 0.8821 0.7900 0.8070 1,589,840 -0.03(-3.84%)
Dec 14, 2022 0.8150 0.9000 0.8010 0.8392 3,114,942 +0.03(+3.15%)
Dec 13, 2022 0.9100 0.9192 0.8095 0.8136 2,248,667 -0.09(-9.60%)
Dec 12, 2022 0.9600 0.9789 0.8812 0.9000 3,025,818 -0.03(-3.23%)
Dec 09, 2022 0.9900 0.9901 0.9157 0.9300 2,164,852 -0.06(-6.06%)
Dec 08, 2022 1.040 1.050 0.9755 0.9900 5,414,619 -0.04(-3.88%)
Dec 07, 2022 1.120 1.150 0.9900 1.030 5,533,138 -0.17(-14.17%)
Dec 06, 2022 1.250 1.250 1.125 1.200 1,292,343 -0.09(-6.98%)
Dec 05, 2022 1.370 1.389 1.280 1.290 764,119 -0.09(-6.52%)
Dec 02, 2022 1.400 1.450 1.363 1.380 986,230 -0.06(-4.17%)
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.