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 (%)
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%)
Feb 01, 2021 7.920 8.000 7.800 7.810 83,887 +0.00(+0.00%)
Jan 29, 2021 7.460 7.840 7.200 7.810 109,000 +0.36(+4.83%)
Jan 28, 2021 7.520 8.010 7.200 7.450 65,539 -0.19(-2.49%)
Jan 27, 2021 8.010 8.120 7.210 7.640 202,329 -0.57(-6.94%)
Jan 26, 2021 8.490 8.650 8.060 8.210 74,507 -0.28(-3.30%)
Jan 25, 2021 8.490 8.600 8.150 8.490 70,887 +0.00(+0.00%)
Jan 22, 2021 8.290 8.850 8.070 8.490 114,000 +0.17(+2.04%)
Jan 21, 2021 8.430 8.640 8.070 8.320 61,137 -0.03(-0.36%)
Jan 20, 2021 8.520 8.699 8.180 8.350 50,768 -0.18(-2.11%)
Jan 19, 2021 8.750 8.750 8.190 8.530 92,235 +0.03(+0.35%)
Jan 15, 2021 8.080 8.700 8.080 8.500 73,500 +0.35(+4.29%)
Jan 14, 2021 8.020 8.300 8.020 8.150 49,394 +0.16(+2.00%)
Jan 13, 2021 7.920 8.140 7.900 7.990 52,356 +0.10(+1.27%)
Jan 12, 2021 7.720 8.050 7.630 7.890 39,856 +0.17(+2.20%)
Jan 11, 2021 8.160 8.250 7.700 7.720 97,418 -0.55(-6.65%)
Jan 08, 2021 7.600 8.400 7.571 8.270 295,400 +0.63(+8.25%)
Jan 07, 2021 6.840 7.650 6.840 7.640 117,822 +0.80(+11.70%)
Jan 06, 2021 6.880 7.170 6.750 6.840 82,911 -0.01(-0.15%)
Jan 05, 2021 6.680 7.051 6.631 6.850 64,223 +0.22(+3.32%)
Jan 04, 2021 6.600 6.800 6.485 6.630 89,895 +0.20(+3.11%)
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%)
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.