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 UNCHANGED
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 (%)
Apr 30, 2020 9.900 10.00 9.275 9.310 144,435 -0.58(-5.86%)
Apr 29, 2020 10.00 10.00 9.760 9.890 69,360 +0.02(+0.20%)
Apr 28, 2020 9.970 9.980 9.660 9.870 36,433 +0.22(+2.28%)
Apr 27, 2020 9.520 9.964 8.890 9.650 55,446 +0.20(+2.12%)
Apr 24, 2020 9.010 9.500 8.897 9.450 20,400 +0.44(+4.88%)
Apr 23, 2020 9.500 9.700 8.700 9.010 29,637 -0.49(-5.16%)
Apr 22, 2020 9.700 9.700 9.326 9.500 23,415 +0.12(+1.28%)
Apr 21, 2020 9.480 10.00 8.830 9.380 29,356 -0.40(-4.09%)
Apr 20, 2020 9.800 10.01 9.530 9.780 46,916 -0.12(-1.21%)
Apr 17, 2020 9.850 10.09 9.420 9.900 49,400 +0.39(+4.10%)
Apr 16, 2020 9.490 10.19 9.090 9.510 50,543 +0.02(+0.21%)
Apr 15, 2020 9.500 10.10 9.000 9.490 51,175 -0.41(-4.14%)
Apr 14, 2020 9.780 10.14 9.500 9.900 27,860 +0.47(+4.98%)
Apr 13, 2020 9.930 10.12 9.320 9.430 54,571 -0.55(-5.51%)
Apr 09, 2020 9.670 10.19 9.170 9.980 42,700 +0.68(+7.31%)
Apr 08, 2020 9.070 9.340 8.510 9.300 68,672 +0.56(+6.41%)
Apr 07, 2020 9.490 9.490 8.100 8.740 46,237 -0.26(-2.89%)
Apr 06, 2020 9.140 9.335 8.810 9.000 36,940 +0.27(+3.09%)
Apr 03, 2020 8.690 9.060 8.170 8.730 58,800 -0.13(-1.47%)
Apr 02, 2020 8.020 9.120 8.020 8.860 56,552 +0.69(+8.45%)
Apr 01, 2020 9.600 9.814 8.000 8.170 116,075 -1.83(-18.30%)
Mar 31, 2020 8.530 10.00 8.000 10.00 80,359 +1.45(+16.96%)
Mar 30, 2020 8.310 8.870 8.310 8.550 83,895 +0.25(+3.01%)
Mar 27, 2020 8.680 8.985 8.000 8.300 36,200 -0.79(-8.69%)
Mar 26, 2020 9.510 10.46 8.590 9.090 79,297 -0.41(-4.32%)
Mar 25, 2020 9.040 9.750 8.930 9.500 74,225 +0.43(+4.74%)
Mar 24, 2020 8.520 9.080 8.152 9.070 67,836 +0.79(+9.54%)
Mar 23, 2020 8.360 9.140 7.600 8.280 198,631 -0.15(-1.78%)
Mar 20, 2020 8.290 9.470 6.595 8.430 348,100 +0.37(+4.59%)
Mar 19, 2020 6.010 8.790 6.010 8.060 79,900 +2.03(+33.67%)
Mar 18, 2020 6.960 6.970 5.835 6.030 56,705 -1.28(-17.51%)
Mar 17, 2020 6.430 7.600 6.430 7.310 55,570 +0.94(+14.76%)
Mar 16, 2020 7.300 7.300 6.134 6.370 76,980 -1.53(-19.37%)
Mar 13, 2020 8.490 8.490 6.590 7.900 74,700 -0.23(-2.83%)
Mar 12, 2020 8.070 8.700 8.040 8.130 38,287 -0.45(-5.24%)
Mar 11, 2020 8.900 9.635 8.125 8.580 165,577 -0.46(-5.09%)
Mar 10, 2020 9.250 9.480 7.870 9.040 159,222 -0.05(-0.55%)
Mar 09, 2020 9.360 9.830 8.970 9.090 147,930 -0.65(-6.67%)
Mar 06, 2020 9.820 10.13 9.520 9.740 28,700 -0.24(-2.40%)
Mar 05, 2020 10.18 10.40 9.900 9.980 21,695 -0.34(-3.29%)
Mar 04, 2020 10.56 10.77 10.01 10.32 25,094 -0.23(-2.18%)
Mar 03, 2020 10.60 10.88 10.41 10.55 123,542 -0.08(-0.75%)
Mar 02, 2020 10.69 10.81 10.37 10.63 48,387 -0.05(-0.47%)
Feb 28, 2020 10.47 10.80 9.400 10.68 51,200 +0.05(+0.47%)
Feb 27, 2020 10.84 10.95 10.41 10.63 73,217 -0.38(-3.45%)
Feb 26, 2020 10.50 11.02 10.39 11.01 73,700 +0.55(+5.26%)
Feb 25, 2020 10.66 10.76 10.08 10.46 48,832 -0.21(-1.97%)
Feb 24, 2020 10.08 10.84 9.890 10.67 30,073 +0.20(+1.91%)
Feb 21, 2020 10.87 10.96 10.27 10.47 34,000 -0.34(-3.15%)
Feb 20, 2020 10.41 10.86 10.20 10.81 66,348 +0.37(+3.54%)
Feb 19, 2020 10.20 10.70 9.900 10.44 33,825 +0.27(+2.65%)
Feb 18, 2020 9.070 10.35 9.060 10.17 27,815 +0.97(+10.54%)
Feb 14, 2020 8.910 9.310 8.660 9.200 25,400 +0.27(+3.02%)
Feb 13, 2020 9.030 9.200 8.890 8.930 14,181 -0.18(-1.98%)
Feb 12, 2020 9.850 10.04 9.040 9.110 30,092 -0.69(-7.04%)
Feb 11, 2020 10.07 10.40 9.670 9.800 38,750 -0.20(-2.00%)
Feb 10, 2020 8.830 10.07 8.720 10.00 59,211 +1.16(+13.12%)
Feb 07, 2020 8.890 9.030 8.632 8.840 35,800 -0.08(-0.90%)
Feb 06, 2020 9.060 9.190 8.580 8.920 30,159 +0.06(+0.68%)
Feb 05, 2020 8.190 8.880 8.100 8.860 136,526 +0.66(+8.05%)
Feb 04, 2020 8.270 8.410 8.000 8.200 170,493 -0.01(-0.12%)
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.