Skip to main content

X4 Pharmaceuticals Inc (NQ: XFOR )

1.020 -0.040 (-3.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2021 6.540 6.560 6.310 6.450 136,158 -0.05(-0.77%)
Jun 30, 2021 6.500 6.790 6.487 6.500 212,336 +0.01(+0.15%)
Jun 29, 2021 6.650 6.760 6.410 6.490 285,034 -0.15(-2.26%)
Jun 28, 2021 7.070 7.130 6.600 6.640 800,294 -0.36(-5.14%)
Jun 25, 2021 7.050 7.430 6.750 7.000 3,132,392 +0.03(+0.43%)
Jun 24, 2021 7.200 7.280 6.850 6.970 193,973 -0.17(-2.38%)
Jun 23, 2021 7.330 7.330 7.030 7.140 233,016 -0.15(-2.06%)
Jun 22, 2021 7.400 7.420 7.110 7.290 295,544 -0.11(-1.49%)
Jun 21, 2021 7.550 7.700 7.290 7.400 343,965 -0.02(-0.27%)
Jun 18, 2021 8.020 8.200 7.390 7.420 451,509 -0.68(-8.40%)
Jun 17, 2021 7.930 8.370 7.810 8.100 213,528 +0.09(+1.12%)
Jun 16, 2021 8.050 8.195 7.700 8.010 264,268 -0.09(-1.11%)
Jun 15, 2021 8.420 8.710 7.860 8.100 168,625 -0.29(-3.46%)
Jun 14, 2021 8.600 8.800 8.380 8.390 275,686 -0.35(-4.00%)
Jun 11, 2021 9.250 9.340 8.400 8.740 665,382 -0.68(-7.22%)
Jun 10, 2021 9.000 9.500 8.890 9.420 150,770 +0.51(+5.72%)
Jun 09, 2021 9.240 9.260 8.840 8.910 163,153 -0.31(-3.36%)
Jun 08, 2021 9.440 9.450 9.100 9.220 184,841 -0.21(-2.23%)
Jun 07, 2021 8.930 9.700 8.920 9.430 315,988 +0.49(+5.48%)
Jun 04, 2021 9.300 9.360 8.880 8.940 58,285 -0.31(-3.35%)
Jun 03, 2021 9.430 9.490 9.200 9.250 44,813 -0.25(-2.63%)
Jun 02, 2021 9.550 9.650 9.150 9.500 220,969 +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.