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

X4 Pharmaceuticals Inc (NQ: XFOR )

1.010 +0.034 (+3.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
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%)
Oct 01, 2020 6.880 6.880 6.600 6.790 64,965 +0.02(+0.30%)
Sep 30, 2020 6.660 7.139 6.506 6.770 90,829 +0.11(+1.65%)
Sep 29, 2020 6.490 7.050 6.440 6.660 175,505 +0.18(+2.78%)
Sep 28, 2020 6.190 6.660 6.140 6.480 54,866 +0.39(+6.40%)
Sep 25, 2020 6.160 6.455 6.041 6.090 152,100 -0.16(-2.56%)
Sep 24, 2020 6.410 6.574 6.059 6.250 133,636 -0.38(-5.73%)
Sep 23, 2020 6.980 7.130 6.400 6.630 131,056 -0.35(-5.01%)
Sep 22, 2020 7.100 7.190 6.810 6.980 148,160 -0.12(-1.69%)
Sep 21, 2020 7.450 7.460 7.010 7.100 119,433 -0.37(-4.95%)
Sep 18, 2020 7.210 7.550 6.950 7.470 162,100 +0.40(+5.66%)
Sep 17, 2020 7.310 7.610 7.000 7.070 78,625 -0.22(-3.02%)
Sep 16, 2020 7.070 7.400 7.070 7.290 64,097 +0.23(+3.26%)
Sep 15, 2020 7.190 7.580 7.050 7.060 106,194 -0.13(-1.81%)
Sep 14, 2020 8.040 8.060 7.070 7.190 132,521 -0.67(-8.52%)
Sep 11, 2020 8.080 8.080 7.740 7.860 88,500 -0.10(-1.26%)
Sep 10, 2020 9.000 9.080 7.950 7.960 130,862 -1.01(-11.26%)
Sep 09, 2020 8.050 9.100 7.500 8.970 757,232 +0.92(+11.43%)
Sep 08, 2020 8.240 8.430 8.010 8.050 61,753 -0.21(-2.54%)
Sep 04, 2020 8.100 8.355 7.920 8.260 50,000 +0.26(+3.25%)
Sep 03, 2020 7.980 8.160 7.825 8.000 44,876 -0.03(-0.37%)
Sep 02, 2020 8.040 8.130 7.817 8.030 45,478 -0.06(-0.74%)
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.