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

X4 Pharmaceuticals Inc (NQ: XFOR )

0.9001 -0.0051 (-0.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
Dec 31, 2020 6.430 6.430 6.430 62,846 -0.32(-4.74%)
Dec 30, 2020 6.600 6.850 6.600 6.750 62,846 +0.15(+2.27%)
Dec 29, 2020 6.790 6.871 6.290 6.600 145,194 -0.21(-3.08%)
Dec 28, 2020 7.070 7.100 6.700 6.810 79,261 -0.20(-2.85%)
Dec 24, 2020 7.050 7.060 6.700 7.010 46,900 -0.01(-0.14%)
Dec 23, 2020 6.590 7.080 6.350 7.020 102,442 +0.43(+6.53%)
Dec 22, 2020 6.430 6.730 6.240 6.590 99,376 +0.16(+2.49%)
Dec 21, 2020 6.300 6.490 6.130 6.430 68,707 -0.02(-0.31%)
Dec 18, 2020 6.670 6.990 6.450 6.450 166,400 -0.08(-1.23%)
Dec 17, 2020 6.240 6.610 6.120 6.530 167,241 +0.42(+6.87%)
Dec 16, 2020 6.320 6.320 5.960 6.110 72,023 -0.23(-3.63%)
Dec 15, 2020 6.170 6.436 6.100 6.340 67,945 +0.25(+4.19%)
Dec 14, 2020 6.180 6.308 6.060 6.085 56,076 +0.08(+1.25%)
Dec 11, 2020 6.100 6.153 5.890 6.010 68,500 -0.09(-1.48%)
Dec 10, 2020 6.600 6.600 6.000 6.100 128,191 -0.16(-2.56%)
Dec 09, 2020 6.650 6.660 6.177 6.260 63,313 -0.28(-4.28%)
Dec 08, 2020 6.650 6.735 6.300 6.540 65,892 -0.13(-1.95%)
Dec 07, 2020 6.500 6.920 6.500 6.670 51,454 -0.25(-3.61%)
Dec 04, 2020 6.790 6.990 6.750 6.920 43,500 +0.19(+2.82%)
Dec 03, 2020 6.650 6.780 6.650 6.730 44,427 -0.02(-0.30%)
Dec 02, 2020 6.740 6.820 6.470 6.750 60,778 +0.03(+0.45%)
Dec 01, 2020 6.720 6.838 6.550 6.720 60,054 +0.12(+1.82%)
Nov 30, 2020 6.890 6.930 6.520 6.600 85,705 -0.20(-2.94%)
Nov 27, 2020 6.410 6.910 6.410 6.800 52,000 +0.38(+5.92%)
Nov 25, 2020 6.460 6.600 6.270 6.420 43,600 +0.01(+0.16%)
Nov 24, 2020 6.100 6.500 6.070 6.410 101,786 +0.39(+6.48%)
Nov 23, 2020 6.490 6.490 5.950 6.020 180,756 -0.51(-7.81%)
Nov 20, 2020 6.690 6.690 6.230 6.530 80,700 -0.24(-3.55%)
Nov 19, 2020 6.750 6.820 6.660 6.770 39,576 +0.02(+0.30%)
Nov 18, 2020 6.660 6.805 6.600 6.750 59,329 +0.15(+2.27%)
Nov 17, 2020 6.500 6.760 6.260 6.600 81,050 -0.03(-0.45%)
Nov 16, 2020 6.590 6.800 6.450 6.630 64,377 +0.19(+2.95%)
Nov 13, 2020 6.720 6.720 6.100 6.440 105,600 -0.19(-2.87%)
Nov 12, 2020 6.600 6.930 6.370 6.630 74,214 +0.08(+1.22%)
Nov 11, 2020 6.470 6.550 6.130 6.550 61,874 +0.08(+1.24%)
Nov 10, 2020 6.320 6.505 6.101 6.470 56,704 +0.29(+4.69%)
Nov 09, 2020 5.910 6.430 5.810 6.180 120,651 +0.65(+11.75%)
Nov 06, 2020 5.860 5.905 5.520 5.530 87,500 -0.48(-7.99%)
Nov 05, 2020 6.420 6.420 5.410 6.010 130,150 -0.43(-6.68%)
Nov 04, 2020 6.510 6.590 6.240 6.440 52,776 +0.18(+2.88%)
Nov 03, 2020 6.070 6.380 5.990 6.260 60,303 +0.28(+4.68%)
Nov 02, 2020 5.770 6.000 5.710 5.980 49,673 +0.24(+4.18%)
Oct 30, 2020 5.945 5.945 5.590 5.740 33,400 -0.09(-1.54%)
Oct 29, 2020 5.500 5.950 5.410 5.830 81,549 +0.42(+7.76%)
Oct 28, 2020 5.610 5.980 5.380 5.410 120,571 -0.57(-9.53%)
Oct 27, 2020 6.560 6.560 5.800 5.980 94,244 -0.42(-6.56%)
Oct 26, 2020 6.490 6.538 6.230 6.400 69,212 -0.07(-1.08%)
Oct 23, 2020 6.430 6.760 6.420 6.470 39,800 +0.07(+1.09%)
Oct 22, 2020 6.810 6.960 6.380 6.400 85,591 -0.47(-6.84%)
Oct 21, 2020 7.330 7.360 6.810 6.870 44,731 -0.40(-5.50%)
Oct 20, 2020 7.170 7.410 7.040 7.270 66,619 +0.14(+1.96%)
Oct 19, 2020 6.760 7.200 6.760 7.130 64,895 +0.40(+5.94%)
Oct 16, 2020 6.270 6.940 6.250 6.730 63,800 +0.47(+7.51%)
Oct 15, 2020 6.730 6.990 6.100 6.260 93,262 -0.50(-7.40%)
Oct 14, 2020 7.190 7.200 6.710 6.760 44,475 -0.44(-6.11%)
Oct 13, 2020 7.160 7.340 7.115 7.200 28,544 +0.00(+0.00%)
Oct 12, 2020 7.400 7.400 7.130 7.200 38,830 -0.20(-2.70%)
Oct 09, 2020 7.540 7.540 7.275 7.400 30,700 +0.00(+0.00%)
Oct 08, 2020 7.060 7.820 7.000 7.400 117,712 +0.39(+5.56%)
Oct 07, 2020 6.980 7.090 6.850 7.010 84,105 +0.06(+0.86%)
Oct 06, 2020 7.430 7.430 6.900 6.950 76,494 -0.38(-5.18%)
Oct 05, 2020 6.790 7.450 6.660 7.330 157,391 +0.67(+10.06%)
Oct 02, 2020 6.740 7.000 6.577 6.660 78,300 -0.13(-1.91%)
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.