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

X4 Pharmaceuticals Inc (NQ: XFOR )

0.9766 -0.0734 (-6.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 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 (%)
Mar 28, 2024 1.430 1.325 1.320 1.390 4,345,976 -0.02(-1.42%)
Mar 27, 2024 1.490 1.495 1.390 1.410 2,141,727 -0.04(-2.76%)
Mar 26, 2024 1.490 1.600 1.415 1.450 3,075,797 -0.01(-0.68%)
Mar 25, 2024 1.460 1.480 1.360 1.460 6,534,761 +0.00(+0.00%)
Mar 22, 2024 1.300 1.520 1.250 1.460 12,734,446 +0.15(+11.45%)
Mar 21, 2024 1.030 1.320 1.030 1.310 13,243,381 +0.29(+28.43%)
Mar 20, 2024 0.9600 1.030 0.9200 1.020 3,324,727 +0.05(+5.07%)
Mar 19, 2024 0.9185 1.020 0.9040 0.9708 3,536,095 +0.05(+5.14%)
Mar 18, 2024 0.9200 0.9680 0.8950 0.9233 2,004,136 -0.00(-0.46%)
Mar 15, 2024 0.8500 0.9635 0.8454 0.9276 3,551,332 +0.09(+10.71%)
Mar 14, 2024 0.8370 0.8800 0.8200 0.8379 1,765,353 -0.00(-0.46%)
Mar 13, 2024 0.8605 0.8850 0.8201 0.8418 1,595,559 -0.02(-2.69%)
Mar 12, 2024 0.9100 0.9128 0.8571 0.8651 1,454,930 -0.05(-5.23%)
Mar 11, 2024 0.9000 0.9241 0.8600 0.9128 1,795,463 +0.03(+3.73%)
Mar 08, 2024 0.9200 0.9499 0.8800 0.8800 1,455,066 -0.04(-4.00%)
Mar 07, 2024 0.9600 0.9647 0.9103 0.9167 1,315,604 -0.05(-4.86%)
Mar 06, 2024 0.9700 0.9800 0.9351 0.9635 854,526 +0.01(+0.99%)
Mar 05, 2024 0.9800 0.9794 0.9345 0.9541 1,009,416 -0.02(-1.98%)
Mar 04, 2024 1.030 1.060 0.9600 0.9734 1,753,788 -0.04(-3.62%)
Mar 01, 2024 0.9800 1.050 0.9699 1.010 2,558,695 +0.04(+4.06%)
Feb 29, 2024 0.9300 0.9919 0.9105 0.9706 1,598,396 +0.04(+4.38%)
Feb 28, 2024 1.000 1.030 0.9100 0.9299 2,456,037 -0.07(-6.60%)
Feb 27, 2024 0.9600 1.030 0.9628 0.9956 2,307,082 +0.04(+4.67%)
Feb 26, 2024 0.9375 0.9800 0.9100 0.9512 916,638 +0.01(+1.46%)
Feb 23, 2024 0.9000 0.9580 0.9000 0.9375 1,149,036 +0.03(+3.41%)
Feb 22, 2024 0.8822 0.9261 0.8686 0.9066 918,323 +0.04(+4.37%)
Feb 21, 2024 0.8632 0.8873 0.8487 0.8686 1,012,041 -0.02(-2.59%)
Feb 20, 2024 0.9300 0.9300 0.8400 0.8917 1,808,861 -0.02(-2.66%)
Feb 16, 2024 0.9600 0.9698 0.9046 0.9161 798,133 -0.03(-3.16%)
Feb 15, 2024 0.9600 0.9700 0.9201 0.9460 858,335 +0.00(+0.15%)
Feb 14, 2024 0.9150 0.9515 0.9150 0.9446 953,260 +0.02(+2.58%)
Feb 13, 2024 0.9900 1.020 0.9133 0.9208 1,973,810 -0.10(-9.73%)
Feb 12, 2024 0.9700 1.070 0.9600 1.020 2,011,094 +0.07(+7.24%)
Feb 09, 2024 0.8700 0.9600 0.8700 0.9511 1,037,010 +0.09(+10.04%)
Feb 08, 2024 0.8600 0.8799 0.8500 0.8643 634,472 +0.01(+1.43%)
Feb 07, 2024 0.9200 0.9400 0.8510 0.8521 1,319,649 -0.06(-6.87%)
Feb 06, 2024 0.8900 0.9255 0.8250 0.9150 1,504,049 +0.07(+7.82%)
Feb 05, 2024 0.8368 0.8973 0.8121 0.8486 1,858,801 +0.02(+2.34%)
Feb 02, 2024 0.8400 0.8699 0.8155 0.8292 1,073,778 -0.01(-1.30%)
Feb 01, 2024 0.7859 0.8500 0.7710 0.8401 1,498,027 +0.06(+7.51%)
Jan 31, 2024 0.8000 0.8299 0.7702 0.7814 740,343 -0.02(-2.62%)
Jan 30, 2024 0.8558 0.8565 0.7900 0.8024 941,925 -0.05(-5.32%)
Jan 29, 2024 0.7732 0.8494 0.7383 0.8475 2,038,620 +0.07(+9.38%)
Jan 26, 2024 0.7400 0.7960 0.7400 0.7748 1,018,143 +0.04(+4.96%)
Jan 25, 2024 0.7291 0.7470 0.7004 0.7382 1,029,342 +0.02(+2.53%)
Jan 24, 2024 0.7560 0.7808 0.7110 0.7200 1,557,777 -0.03(-3.85%)
Jan 23, 2024 0.7900 0.8000 0.7401 0.7488 547,903 -0.02(-3.08%)
Jan 22, 2024 0.7343 0.7915 0.7300 0.7726 864,980 +0.02(+2.82%)
Jan 19, 2024 0.7753 0.7753 0.7280 0.7514 1,156,744 -0.01(-1.82%)
Jan 18, 2024 0.7900 0.7990 0.7510 0.7653 817,500 -0.01(-1.70%)
Jan 17, 2024 0.7900 0.8000 0.7600 0.7785 1,263,295 -0.01(-1.74%)
Jan 16, 2024 0.8287 0.8375 0.7900 0.7923 2,735,279 -0.03(-3.39%)
Jan 12, 2024 0.8400 0.8645 0.8114 0.8201 798,918 -0.02(-2.38%)
Jan 11, 2024 0.8500 0.8628 0.8179 0.8401 818,138 -0.01(-1.16%)
Jan 10, 2024 0.8500 0.8589 0.8050 0.8500 1,408,329 +0.03(+3.51%)
Jan 09, 2024 0.8400 0.9000 0.8167 0.8212 1,550,290 -0.04(-4.70%)
Jan 08, 2024 0.7958 0.8671 0.7800 0.8617 1,068,088 +0.07(+9.08%)
Jan 05, 2024 0.8200 0.8341 0.7900 0.7900 1,039,730 -0.04(-5.22%)
Jan 04, 2024 0.8373 0.8520 0.7790 0.8335 1,098,188 +0.01(+1.46%)
Jan 03, 2024 0.8900 0.8997 0.8200 0.8215 936,236 -0.06(-6.88%)
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.