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

X4 Pharmaceuticals, Inc. - Common Stock (NQ:XFOR)

3.445 +0.075 (+2.23%)
Streaming Delayed Price Updated: 10:07 AM EDT, Oct 7, 2025 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 (%)
Oct 06, 2025 3.540 3.640 3.350 3.370 342,619 -0.11(-3.16%)
Oct 03, 2025 3.450 3.590 3.412 3.480 212,109 +0.00(+0.00%)
Oct 02, 2025 3.660 3.660 3.350 3.480 310,681 -0.14(-3.87%)
Oct 01, 2025 3.400 3.700 3.400 3.620 395,176 +0.20(+5.85%)
Sep 30, 2025 3.320 3.440 3.230 3.420 149,592 +0.07(+2.09%)
Sep 29, 2025 3.410 3.580 3.240 3.350 403,568 -0.11(-3.18%)
Sep 26, 2025 3.390 3.650 3.360 3.460 410,095 +0.08(+2.37%)
Sep 25, 2025 3.530 3.530 3.310 3.380 194,808 -0.19(-5.32%)
Sep 24, 2025 3.460 3.680 3.375 3.570 412,211 +0.12(+3.48%)
Sep 23, 2025 3.420 3.720 3.304 3.450 576,304 +0.07(+2.07%)
Sep 22, 2025 3.130 3.500 3.110 3.380 472,213 +0.21(+6.62%)
Sep 19, 2025 3.250 3.420 3.010 3.170 518,207 -0.07(-2.16%)
Sep 18, 2025 3.100 3.446 3.040 3.240 636,869 +0.20(+6.58%)
Sep 17, 2025 3.200 3.370 3.035 3.040 664,908 -0.17(-5.30%)
Sep 16, 2025 3.080 3.230 2.880 3.210 332,940 +0.22(+7.36%)
Sep 15, 2025 3.140 3.170 2.950 2.990 539,899 -0.27(-8.28%)
Sep 12, 2025 3.310 3.400 3.200 3.260 267,926 -0.04(-1.21%)
Sep 11, 2025 3.220 3.400 3.080 3.300 542,883 -0.09(-2.65%)
Sep 10, 2025 3.310 3.420 3.090 3.390 481,866 +0.11(+3.35%)
Sep 09, 2025 3.390 3.490 3.050 3.280 516,772 -0.11(-3.24%)
Sep 08, 2025 3.600 3.600 3.210 3.390 520,532 -0.11(-3.14%)
Sep 05, 2025 3.550 3.640 3.270 3.500 540,932 -0.14(-3.85%)
Sep 04, 2025 3.040 3.790 3.023 3.640 1,315,327 +0.52(+16.67%)
Sep 03, 2025 3.490 3.490 3.100 3.120 805,539 -0.35(-10.09%)
Sep 02, 2025 3.650 3.750 3.280 3.470 674,710 -0.28(-7.59%)
Aug 29, 2025 4.010 4.090 3.700 3.755 898,824 -0.37(-8.86%)
Aug 28, 2025 4.340 4.367 4.010 4.120 593,121 -0.11(-2.60%)
Aug 27, 2025 4.510 4.830 4.220 4.230 1,366,062 -0.35(-7.64%)
Aug 26, 2025 3.970 4.650 3.570 4.580 1,975,068 +0.61(+15.37%)
Aug 25, 2025 3.810 4.360 3.810 3.970 1,887,002 +0.05(+1.28%)
Aug 22, 2025 3.150 3.929 3.120 3.920 3,287,253 +0.74(+23.27%)
Aug 21, 2025 2.820 3.210 2.710 3.180 1,643,959 +0.38(+13.57%)
Aug 20, 2025 2.840 3.000 2.690 2.800 1,752,605 -0.13(-4.44%)
Aug 19, 2025 2.580 3.420 2.450 2.930 9,345,818 +0.44(+17.67%)
Aug 18, 2025 2.820 3.220 2.490 2.490 2,776,236 -0.36(-12.63%)
Aug 15, 2025 2.890 3.110 2.660 2.850 1,851,366 -0.29(-9.24%)
Aug 14, 2025 2.500 3.250 2.470 3.140 5,768,528 +0.21(+7.17%)
Aug 13, 2025 3.190 3.450 2.720 2.930 77,298,360 +0.35(+13.57%)
Aug 12, 2025 1.730 2.640 1.650 2.580 97,762,960 +1.16(+81.69%)
Aug 11, 2025 1.470 1.535 1.350 1.420 868,819 -0.07(-4.70%)
Aug 08, 2025 1.500 1.510 1.400 1.490 647,944 +0.03(+2.05%)
Aug 07, 2025 1.590 1.640 1.450 1.460 994,129 -0.12(-7.59%)
Aug 06, 2025 1.670 1.730 1.570 1.580 770,136 -0.03(-1.86%)
Aug 05, 2025 1.580 1.635 1.540 1.610 433,562 +0.03(+1.90%)
Aug 04, 2025 1.600 1.670 1.580 1.580 367,802 -0.02(-1.25%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.