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

X4 Pharmaceuticals Inc (NQ: XFOR )

0.9031 +0.0030 (+0.33%)
Streaming Delayed Price Updated: 4:00 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 (%)
Sep 30, 2021 5.210 5.450 5.210 5.290 117,642 +0.10(+1.93%)
Sep 29, 2021 5.420 5.530 5.080 5.190 116,177 -0.22(-4.07%)
Sep 28, 2021 5.490 5.660 5.310 5.410 322,640 -0.16(-2.87%)
Sep 27, 2021 5.610 5.800 5.540 5.570 64,087 +0.03(+0.54%)
Sep 24, 2021 5.300 5.790 5.225 5.540 379,665 +0.27(+5.12%)
Sep 23, 2021 5.260 5.350 5.150 5.270 40,637 +0.02(+0.38%)
Sep 22, 2021 5.250 5.410 5.200 5.250 77,330 +0.04(+0.77%)
Sep 21, 2021 5.120 5.270 5.030 5.210 68,031 +0.09(+1.76%)
Sep 20, 2021 5.140 5.210 4.990 5.120 90,682 -0.16(-3.03%)
Sep 17, 2021 4.950 5.380 4.800 5.280 199,936 +0.30(+6.02%)
Sep 16, 2021 4.800 5.030 4.660 4.980 80,142 +0.18(+3.75%)
Sep 15, 2021 4.830 4.920 4.760 4.800 18,576 -0.03(-0.62%)
Sep 14, 2021 5.060 5.079 4.773 4.830 33,456 -0.24(-4.73%)
Sep 13, 2021 4.930 5.210 4.819 5.070 137,131 +0.16(+3.26%)
Sep 10, 2021 4.990 5.070 4.890 4.910 26,845 -0.08(-1.60%)
Sep 09, 2021 4.820 5.049 4.790 4.990 40,112 +0.19(+3.96%)
Sep 08, 2021 5.000 5.100 4.800 4.800 55,769 -0.20(-4.00%)
Sep 07, 2021 5.200 5.260 4.970 5.000 50,140 -0.19(-3.66%)
Sep 03, 2021 5.170 5.260 5.070 5.190 109,536 +0.02(+0.39%)
Sep 02, 2021 5.080 5.200 4.940 5.170 129,273 +0.13(+2.58%)
Sep 01, 2021 5.130 5.150 4.910 5.040 153,106 -0.09(-1.75%)
Aug 31, 2021 5.000 5.180 4.990 5.130 81,380 +0.13(+2.60%)
Aug 30, 2021 5.030 5.050 4.950 5.000 46,003 +0.05(+1.01%)
Aug 27, 2021 4.970 5.100 4.940 4.950 40,249 +0.05(+1.02%)
Aug 26, 2021 4.900 5.078 4.800 4.900 43,082 -0.04(-0.81%)
Aug 25, 2021 5.030 5.180 4.940 4.940 58,103 -0.06(-1.20%)
Aug 24, 2021 4.920 5.030 4.860 5.000 154,228 +0.08(+1.63%)
Aug 23, 2021 4.870 5.020 4.720 4.920 116,793 +0.16(+3.36%)
Aug 20, 2021 4.500 4.959 4.250 4.760 249,736 +0.23(+5.08%)
Aug 19, 2021 4.860 4.910 4.530 4.530 245,030 -0.39(-7.93%)
Aug 18, 2021 5.070 5.130 4.870 4.920 193,276 -0.18(-3.53%)
Aug 17, 2021 5.500 5.590 4.980 5.100 222,958 -0.39(-7.10%)
Aug 16, 2021 5.730 5.880 5.470 5.490 54,437 -0.17(-3.00%)
Aug 13, 2021 5.650 5.930 5.640 5.660 93,207 +0.01(+0.18%)
Aug 12, 2021 5.880 5.960 5.650 5.650 128,203 -0.20(-3.42%)
Aug 11, 2021 5.990 6.090 5.750 5.850 68,357 -0.12(-2.01%)
Aug 10, 2021 6.010 6.210 5.970 5.970 50,952 -0.13(-2.13%)
Aug 09, 2021 6.030 6.210 6.010 6.100 42,968 +0.00(+0.00%)
Aug 06, 2021 5.990 6.160 5.830 6.100 68,502 +0.09(+1.50%)
Aug 05, 2021 5.750 6.040 5.740 6.010 57,084 +0.27(+4.70%)
Aug 04, 2021 5.700 5.950 5.680 5.740 122,820 +0.08(+1.41%)
Aug 03, 2021 5.960 6.090 5.610 5.660 122,055 -0.27(-4.55%)
Aug 02, 2021 5.760 5.960 5.560 5.930 46,734 +0.18(+3.13%)
Jul 30, 2021 5.940 6.030 5.750 5.750 66,153 -0.27(-4.49%)
Jul 29, 2021 5.790 6.090 5.680 6.020 147,265 +0.23(+3.97%)
Jul 28, 2021 5.520 5.920 5.450 5.790 152,204 +0.26(+4.70%)
Jul 27, 2021 5.790 5.790 5.210 5.530 194,859 -0.09(-1.60%)
Jul 26, 2021 5.790 5.910 5.570 5.620 92,455 -0.13(-2.26%)
Jul 23, 2021 5.750 5.970 5.750 5.750 105,788 +0.02(+0.35%)
Jul 22, 2021 5.850 5.905 5.730 5.730 68,367 -0.13(-2.22%)
Jul 21, 2021 5.730 5.920 5.660 5.860 102,020 +0.14(+2.45%)
Jul 20, 2021 5.710 5.806 5.560 5.720 75,065 +0.06(+1.06%)
Jul 19, 2021 5.510 5.720 5.500 5.660 62,222 +0.07(+1.25%)
Jul 16, 2021 5.920 5.950 5.580 5.590 200,689 -0.33(-5.57%)
Jul 15, 2021 5.940 5.960 5.637 5.920 115,455 -0.04(-0.67%)
Jul 14, 2021 6.100 6.300 5.950 5.960 118,966 -0.12(-1.97%)
Jul 13, 2021 6.480 6.560 6.080 6.080 101,644 -0.36(-5.59%)
Jul 12, 2021 6.310 6.680 6.310 6.440 90,606 +0.11(+1.74%)
Jul 09, 2021 6.290 6.380 6.140 6.330 96,731 +0.09(+1.44%)
Jul 08, 2021 5.940 6.260 5.833 6.240 118,578 +0.22(+3.65%)
Jul 07, 2021 6.200 6.200 5.860 6.020 415,197 -0.11(-1.79%)
Jul 06, 2021 6.190 6.310 6.060 6.130 279,318 -0.06(-0.97%)
Jul 02, 2021 6.410 6.550 6.150 6.190 288,514 -0.26(-4.03%)
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.