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

X4 Pharmaceuticals Inc (NQ: XFOR )

0.9920 +0.0020 (+0.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 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 (%)
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.