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 30, 2021 8.420 8.650 8.260 8.380 107,800 -0.10(-1.18%)
Apr 29, 2021 8.710 8.790 8.290 8.480 106,702 -0.17(-1.97%)
Apr 28, 2021 8.520 8.780 8.410 8.650 100,616 +0.13(+1.53%)
Apr 27, 2021 9.140 9.140 8.420 8.520 106,627 -0.56(-6.17%)
Apr 26, 2021 8.630 9.200 8.530 9.080 101,026 +0.46(+5.34%)
Apr 23, 2021 9.190 9.260 8.600 8.620 73,300 -0.51(-5.59%)
Apr 22, 2021 8.980 9.280 8.840 9.130 73,722 +0.14(+1.56%)
Apr 21, 2021 8.920 9.180 8.820 8.990 54,758 -0.01(-0.11%)
Apr 20, 2021 9.300 9.415 8.870 9.000 96,884 -0.30(-3.23%)
Apr 19, 2021 8.980 9.420 8.740 9.300 92,645 +0.29(+3.22%)
Apr 16, 2021 8.690 9.110 8.615 9.010 82,800 +0.29(+3.33%)
Apr 15, 2021 8.960 9.040 8.600 8.720 48,891 -0.23(-2.57%)
Apr 14, 2021 8.520 9.090 8.490 8.950 127,112 +0.49(+5.79%)
Apr 13, 2021 8.550 8.630 8.310 8.460 59,444 -0.04(-0.47%)
Apr 12, 2021 9.020 9.030 8.500 8.500 65,080 -0.52(-5.76%)
Apr 09, 2021 9.420 9.440 8.885 9.020 75,000 -0.43(-4.55%)
Apr 08, 2021 9.200 9.645 9.130 9.450 97,785 +0.29(+3.17%)
Apr 07, 2021 8.920 9.450 8.630 9.160 146,502 +0.18(+2.00%)
Apr 06, 2021 9.360 9.510 8.860 8.980 55,984 -0.58(-6.07%)
Apr 05, 2021 9.150 9.960 8.760 9.560 156,643 +0.53(+5.87%)
Apr 01, 2021 8.640 9.180 8.600 9.030 69,100 +0.42(+4.88%)
Mar 31, 2021 8.590 8.930 8.520 8.610 180,052 +0.14(+1.65%)
Mar 30, 2021 8.760 8.810 8.370 8.470 182,407 -0.25(-2.87%)
Mar 29, 2021 9.150 9.150 8.650 8.720 94,156 -0.43(-4.70%)
Mar 26, 2021 9.450 9.550 8.765 9.150 134,300 -0.25(-2.66%)
Mar 25, 2021 8.700 9.710 8.520 9.400 209,663 +0.70(+8.05%)
Mar 24, 2021 9.460 9.640 8.420 8.700 226,015 -0.61(-6.55%)
Mar 23, 2021 10.15 10.46 9.260 9.310 220,052 -0.97(-9.44%)
Mar 22, 2021 10.21 10.49 9.950 10.28 202,847 +0.38(+3.84%)
Mar 19, 2021 9.620 10.61 9.300 9.900 423,500 +1.20(+13.79%)
Mar 18, 2021 8.900 9.199 8.660 8.700 50,926 -0.29(-3.23%)
Mar 17, 2021 9.000 9.170 8.720 8.990 50,683 -0.06(-0.66%)
Mar 16, 2021 9.390 9.424 8.640 9.050 88,350 -0.34(-3.62%)
Mar 15, 2021 9.480 9.550 9.230 9.390 48,089 -0.16(-1.68%)
Mar 12, 2021 9.810 9.810 9.370 9.550 51,400 -0.22(-2.25%)
Mar 11, 2021 9.450 9.820 9.440 9.770 58,765 +0.29(+3.06%)
Mar 10, 2021 9.958 9.979 9.345 9.480 52,907 -0.38(-3.85%)
Mar 09, 2021 9.530 10.07 9.520 9.860 130,163 +0.35(+3.68%)
Mar 08, 2021 9.565 9.786 9.330 9.510 63,578 +0.01(+0.11%)
Mar 05, 2021 9.470 9.525 8.820 9.500 69,300 +0.32(+3.49%)
Mar 04, 2021 9.110 9.870 8.972 9.180 96,994 -0.56(-5.75%)
Mar 03, 2021 9.800 10.09 9.550 9.740 122,269 -0.01(-0.10%)
Mar 02, 2021 9.920 9.920 9.650 9.750 54,467 -0.15(-1.52%)
Mar 01, 2021 10.10 10.10 9.610 9.900 97,858 +0.33(+3.45%)
Feb 26, 2021 9.510 9.770 9.140 9.570 46,100 +0.00(+0.00%)
Feb 25, 2021 9.580 9.780 9.400 9.570 67,539 -0.06(-0.62%)
Feb 24, 2021 9.230 10.06 9.170 9.630 118,961 +0.34(+3.66%)
Feb 23, 2021 9.020 9.390 8.730 9.290 111,582 +0.06(+0.65%)
Feb 22, 2021 9.790 9.840 9.150 9.230 109,576 -0.41(-4.25%)
Feb 19, 2021 9.870 9.900 9.497 9.640 36,800 +0.13(+1.37%)
Feb 18, 2021 9.220 10.70 9.220 9.510 580,320 +0.33(+3.59%)
Feb 17, 2021 8.661 9.440 8.640 9.180 85,185 +0.41(+4.68%)
Feb 16, 2021 8.900 8.930 8.560 8.770 56,797 -0.10(-1.13%)
Feb 12, 2021 8.850 9.044 8.530 8.870 60,700 -0.04(-0.45%)
Feb 11, 2021 8.930 9.220 8.760 8.910 95,955 -0.06(-0.67%)
Feb 10, 2021 9.490 9.490 8.400 8.970 138,045 -0.41(-4.37%)
Feb 09, 2021 9.180 9.410 8.800 9.380 203,861 +0.39(+4.34%)
Feb 08, 2021 8.440 9.250 8.270 8.990 151,704 +0.60(+7.15%)
Feb 05, 2021 8.400 8.410 8.000 8.390 67,400 +0.10(+1.21%)
Feb 04, 2021 7.890 8.470 7.890 8.290 92,723 +0.55(+7.11%)
Feb 03, 2021 7.940 8.070 7.650 7.740 80,727 -0.21(-2.64%)
Feb 02, 2021 7.940 8.130 7.810 7.950 47,902 +0.14(+1.79%)
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.