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

X4 Pharmaceuticals Inc (NQ: XFOR )

1.050 -0.020 (-1.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Apr 28, 2023 1.460 1.500 1.400 1.470 1,936,316 -0.05(-3.29%)
Apr 27, 2023 1.500 1.590 1.410 1.520 2,653,853 +0.02(+1.33%)
Apr 26, 2023 1.350 1.510 1.190 1.500 5,342,814 +0.15(+11.11%)
Apr 25, 2023 1.400 1.425 1.330 1.350 2,187,605 -0.08(-5.59%)
Apr 24, 2023 1.470 1.519 1.400 1.430 2,126,772 -0.02(-1.38%)
Apr 21, 2023 1.370 1.450 1.270 1.450 2,776,632 +0.09(+6.62%)
Apr 20, 2023 1.400 1.420 1.300 1.360 1,332,744 -0.04(-2.86%)
Apr 19, 2023 1.340 1.410 1.180 1.400 3,157,521 +0.05(+3.70%)
Apr 18, 2023 1.230 1.390 1.230 1.350 4,933,203 +0.17(+14.41%)
Apr 17, 2023 1.180 1.210 1.140 1.180 2,247,359 +0.03(+2.61%)
Apr 14, 2023 1.210 1.230 1.110 1.150 3,236,846 -0.07(-5.74%)
Apr 13, 2023 1.170 1.240 1.110 1.220 4,064,907 +0.08(+7.02%)
Apr 12, 2023 1.070 1.270 1.010 1.140 12,397,594 +0.19(+19.99%)
Apr 11, 2023 0.8700 0.9600 0.8600 0.9501 1,636,691 +0.08(+9.21%)
Apr 10, 2023 0.8300 0.8799 0.8100 0.8700 1,228,772 +0.05(+5.49%)
Apr 06, 2023 0.8300 0.8500 0.8010 0.8247 1,261,911 -0.01(-0.96%)
Apr 05, 2023 0.8400 0.8662 0.8100 0.8327 802,364 +0.00(+0.33%)
Apr 04, 2023 0.9100 0.9282 0.8300 0.8300 1,939,485 -0.08(-8.29%)
Apr 03, 2023 0.9000 0.9300 0.9000 0.9050 1,279,640 +0.04(+4.02%)
Mar 31, 2023 0.9000 0.9400 0.8695 0.8700 1,719,446 -0.03(-2.80%)
Mar 30, 2023 0.8240 0.9172 0.8050 0.8951 5,369,974 +0.07(+7.84%)
Mar 29, 2023 0.9200 0.9300 0.8092 0.8300 1,514,465 -0.06(-6.74%)
Mar 28, 2023 0.8000 0.9100 0.7800 0.8900 4,311,358 +0.09(+11.95%)
Mar 27, 2023 0.8500 0.8500 0.7829 0.7950 936,012 -0.04(-5.35%)
Mar 24, 2023 0.8500 0.8729 0.8201 0.8399 423,266 -0.00(-0.01%)
Mar 23, 2023 0.8600 0.8730 0.8288 0.8400 779,907 -0.02(-1.75%)
Mar 22, 2023 0.8954 0.8954 0.8500 0.8550 293,411 -0.04(-4.51%)
Mar 21, 2023 0.8699 0.9500 0.8500 0.8954 1,623,488 +0.01(+0.97%)
Mar 20, 2023 0.8300 0.8868 0.8188 0.8868 665,418 +0.05(+5.57%)
Mar 17, 2023 0.8600 0.8969 0.8300 0.8400 1,535,868 -0.04(-4.00%)
Mar 16, 2023 0.9012 0.9355 0.8601 0.8750 590,429 -0.03(-3.38%)
Mar 15, 2023 0.9220 0.9372 0.8800 0.9056 634,689 -0.02(-1.64%)
Mar 14, 2023 0.9200 0.9408 0.9001 0.9207 534,856 +0.01(+1.16%)
Mar 13, 2023 0.8900 0.9500 0.8415 0.9101 1,238,524 +0.02(+2.81%)
Mar 10, 2023 0.9299 0.9299 0.8200 0.8852 1,784,046 -0.03(-2.86%)
Mar 09, 2023 0.9700 0.9900 0.8900 0.9113 955,812 -0.07(-6.97%)
Mar 08, 2023 1.040 1.060 0.9400 0.9796 1,037,423 -0.06(-5.81%)
Mar 07, 2023 0.9300 1.060 0.9300 1.040 1,485,037 +0.09(+9.47%)
Mar 06, 2023 0.9800 0.9900 0.9200 0.9500 295,089 -0.01(-1.04%)
Mar 03, 2023 0.9400 0.9893 0.9330 0.9600 416,886 +0.02(+2.08%)
Mar 02, 2023 0.9600 0.9573 0.9240 0.9404 220,493 -0.01(-1.01%)
Mar 01, 2023 0.9200 0.9900 0.9120 0.9500 536,115 +0.01(+1.28%)
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%)
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.