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, 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%)
Aug 01, 2022 1.270 1.380 1.250 1.300 598,421 +0.02(+1.56%)
Jul 29, 2022 1.300 1.300 1.212 1.280 97,641 -0.02(-1.54%)
Jul 28, 2022 1.200 1.500 1.180 1.300 469,712 +0.12(+10.17%)
Jul 27, 2022 1.140 1.217 1.134 1.180 62,374 +0.00(+0.00%)
Jul 26, 2022 1.200 1.205 1.100 1.180 138,331 -0.02(-1.67%)
Jul 25, 2022 1.160 1.300 1.151 1.200 219,236 +0.01(+0.84%)
Jul 22, 2022 1.190 1.337 1.160 1.190 216,913 -0.06(-4.80%)
Jul 21, 2022 1.110 1.325 1.110 1.250 416,276 +0.11(+9.65%)
Jul 20, 2022 1.120 1.160 1.100 1.140 580,787 +0.03(+2.70%)
Jul 19, 2022 1.140 1.140 1.100 1.110 40,899 +0.00(+0.00%)
Jul 18, 2022 1.120 1.140 1.050 1.110 185,137 +0.04(+3.74%)
Jul 15, 2022 1.080 1.130 1.020 1.070 196,046 +0.02(+1.90%)
Jul 14, 2022 1.050 1.090 1.010 1.050 130,644 +0.00(+0.00%)
Jul 13, 2022 1.120 1.150 1.050 1.050 144,487 -0.08(-7.08%)
Jul 12, 2022 1.150 1.180 1.100 1.130 94,358 +0.00(+0.00%)
Jul 11, 2022 1.170 1.170 1.060 1.130 142,479 +0.01(+0.89%)
Jul 08, 2022 1.020 1.130 1.020 1.120 118,927 +0.04(+3.70%)
Jul 07, 2022 1.100 1.140 1.040 1.080 176,249 -0.01(-0.92%)
Jul 06, 2022 1.150 1.150 1.070 1.090 181,272 -0.06(-5.22%)
Jul 05, 2022 1.010 1.160 0.9700 1.150 198,061 +0.11(+10.58%)
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.