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

X4 Pharmaceuticals Inc (NQ: XFOR )

0.9432 +0.0401 (+4.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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 (%)
Nov 30, 2023 0.7700 0.8079 0.7560 0.7800 2,026,950 +0.04(+4.74%)
Nov 29, 2023 0.7819 0.7890 0.7436 0.7447 1,442,621 -0.03(-4.46%)
Nov 28, 2023 0.7770 0.7882 0.7510 0.7795 1,605,445 +0.01(+1.23%)
Nov 27, 2023 0.7900 0.8200 0.7700 0.7700 1,591,201 -0.03(-3.82%)
Nov 24, 2023 0.7600 0.8065 0.7559 0.8006 845,191 +0.04(+5.12%)
Nov 22, 2023 0.7900 0.8121 0.7600 0.7616 1,446,729 -0.04(-4.93%)
Nov 21, 2023 0.8200 0.8200 0.7616 0.8011 1,446,799 +0.00(+0.23%)
Nov 20, 2023 0.7900 0.8355 0.7852 0.7993 1,776,104 +0.00(+0.38%)
Nov 17, 2023 0.7715 0.8100 0.7600 0.7963 1,653,141 +0.03(+4.00%)
Nov 16, 2023 0.7999 0.8015 0.7541 0.7657 1,426,219 -0.02(-2.53%)
Nov 15, 2023 0.7950 0.8400 0.7800 0.7856 2,280,047 -0.01(-1.15%)
Nov 14, 2023 0.7900 0.8300 0.7810 0.7947 1,565,139 +0.03(+4.57%)
Nov 13, 2023 0.7674 0.7810 0.7100 0.7600 1,218,958 +0.01(+1.29%)
Nov 10, 2023 0.7917 0.8200 0.7500 0.7503 1,463,982 -0.04(-5.03%)
Nov 09, 2023 0.7500 0.8106 0.7020 0.7900 2,681,846 +0.05(+6.68%)
Nov 08, 2023 0.8100 0.8210 0.7300 0.7405 1,918,345 -0.07(-8.82%)
Nov 07, 2023 0.8500 0.8750 0.8100 0.8121 1,362,419 -0.01(-1.64%)
Nov 06, 2023 0.9000 0.9000 0.8006 0.8256 2,610,617 -0.12(-12.70%)
Nov 03, 2023 0.8001 0.9599 0.8001 0.9457 3,572,649 +0.15(+18.21%)
Nov 02, 2023 0.7800 0.8770 0.7700 0.8000 3,385,799 +0.05(+6.47%)
Nov 01, 2023 0.7911 0.8000 0.6779 0.7514 5,772,877 -0.05(-6.13%)
Oct 31, 2023 0.8100 0.8649 0.7580 0.8005 5,464,467 +0.07(+9.28%)
Oct 30, 2023 0.7300 0.7528 0.7162 0.7325 1,140,440 +0.02(+3.45%)
Oct 27, 2023 0.7875 0.7875 0.7047 0.7081 1,391,884 -0.05(-6.71%)
Oct 26, 2023 0.7700 0.7887 0.7301 0.7590 1,037,848 +0.00(+0.52%)
Oct 25, 2023 0.8290 0.8383 0.7236 0.7551 1,807,066 -0.07(-7.96%)
Oct 24, 2023 0.8200 0.8669 0.8105 0.8204 749,072 -0.00(-0.18%)
Oct 23, 2023 0.8236 0.8422 0.7934 0.8219 983,340 +0.00(+0.05%)
Oct 20, 2023 0.8400 0.8561 0.8021 0.8215 1,623,068 -0.01(-1.02%)
Oct 19, 2023 0.8600 0.8799 0.8120 0.8300 1,719,365 -0.02(-2.35%)
Oct 18, 2023 0.9000 0.8995 0.8442 0.8500 1,991,192 -0.05(-5.24%)
Oct 17, 2023 0.9200 0.9799 0.8802 0.8970 866,194 -0.05(-5.02%)
Oct 16, 2023 0.9010 0.9745 0.8701 0.9444 730,942 +0.05(+5.95%)
Oct 13, 2023 0.8904 0.8998 0.8210 0.8914 1,059,027 +0.01(+1.15%)
Oct 12, 2023 0.9700 0.9700 0.8512 0.8813 1,291,906 -0.06(-6.71%)
Oct 11, 2023 0.9900 1.010 0.9228 0.9447 626,185 -0.03(-3.48%)
Oct 10, 2023 0.9300 0.9969 0.9346 0.9788 819,047 +0.04(+4.25%)
Oct 09, 2023 0.9100 0.9405 0.9004 0.9389 493,450 -0.01(-0.99%)
Oct 06, 2023 0.9317 0.9800 0.9264 0.9483 900,495 +0.01(+0.55%)
Oct 05, 2023 0.9300 0.9699 0.9010 0.9431 944,456 +0.02(+2.36%)
Oct 04, 2023 0.9300 0.9309 0.8830 0.9214 1,009,050 +0.00(+0.13%)
Oct 03, 2023 1.010 1.028 0.9000 0.9202 2,499,197 -0.07(-6.98%)
Oct 02, 2023 1.080 1.100 0.9680 0.9892 1,688,506 -0.10(-9.25%)
Sep 29, 2023 1.090 1.100 1.035 1.090 1,093,096 +0.02(+1.87%)
Sep 28, 2023 1.080 1.090 1.030 1.070 658,842 -0.03(-2.73%)
Sep 27, 2023 1.060 1.110 1.060 1.100 799,060 +0.04(+3.77%)
Sep 26, 2023 1.040 1.110 1.040 1.060 1,044,904 +0.01(+0.95%)
Sep 25, 2023 1.050 1.080 1.030 1.050 1,177,361 +0.01(+0.96%)
Sep 22, 2023 1.060 1.080 1.020 1.040 1,220,656 -0.01(-0.95%)
Sep 21, 2023 1.020 1.090 1.000 1.050 1,139,206 +0.02(+1.94%)
Sep 20, 2023 1.080 1.105 1.020 1.030 978,810 -0.06(-5.50%)
Sep 19, 2023 1.100 1.100 1.055 1.090 1,122,061 +0.00(+0.00%)
Sep 18, 2023 1.110 1.130 1.050 1.090 1,276,758 -0.02(-1.80%)
Sep 15, 2023 1.200 1.200 1.080 1.110 3,109,005 -0.10(-8.26%)
Sep 14, 2023 1.200 1.220 1.130 1.210 1,165,651 +0.01(+0.83%)
Sep 13, 2023 1.180 1.240 1.150 1.200 1,258,840 +0.02(+1.69%)
Sep 12, 2023 1.230 1.240 1.170 1.180 1,173,188 -0.06(-4.84%)
Sep 11, 2023 1.220 1.250 1.185 1.240 972,471 +0.02(+1.64%)
Sep 08, 2023 1.240 1.265 1.220 1.220 800,908 -0.04(-3.56%)
Sep 07, 2023 1.300 1.300 1.220 1.265 1,254,102 -0.02(-1.17%)
Sep 06, 2023 1.310 1.320 1.210 1.280 1,776,627 -0.02(-1.54%)
Sep 05, 2023 1.330 1.330 1.250 1.300 2,022,361 +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.