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

X4 Pharmaceuticals Inc (NQ: XFOR )

0.3380 -0.0304 (-8.25%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 22, 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 22, 2024 0.3677 0.3677 0.3333 0.3380 2,603,478 -0.03(-8.25%)
Nov 21, 2024 0.3400 0.3725 0.3336 0.3684 1,603,564 +0.03(+8.23%)
Nov 20, 2024 0.3649 0.3649 0.3149 0.3404 3,220,352 -0.03(-7.50%)
Nov 19, 2024 0.3701 0.3756 0.3595 0.3680 4,808,221 -0.00(-0.57%)
Nov 18, 2024 0.3667 0.3899 0.3595 0.3701 3,038,114 -0.03(-8.28%)
Nov 15, 2024 0.4100 0.4100 0.3600 0.4035 3,928,617 -0.01(-1.59%)
Nov 14, 2024 0.3100 0.4928 0.3050 0.4100 51,373,196 +0.13(+47.85%)
Nov 13, 2024 0.5200 0.5175 0.2612 0.2773 18,173,404 -0.31(-53.17%)
Nov 12, 2024 0.6700 0.6800 0.5900 0.5921 2,239,878 -0.07(-10.72%)
Nov 11, 2024 0.6196 0.6742 0.6196 0.6632 1,568,248 +0.05(+7.40%)
Nov 08, 2024 0.6133 0.6420 0.6010 0.6175 1,005,558 +0.00(+0.13%)
Nov 07, 2024 0.5819 0.6499 0.5817 0.6167 1,539,116 +0.04(+6.53%)
Nov 06, 2024 0.5810 0.6087 0.5290 0.5789 2,182,992 +0.02(+4.08%)
Nov 05, 2024 0.5000 0.5600 0.5000 0.5562 1,479,365 +0.02(+4.61%)
Nov 04, 2024 0.5190 0.5448 0.5061 0.5317 999,481 +0.01(+2.45%)
Nov 01, 2024 0.5010 0.5397 0.5010 0.5190 1,009,965 +0.02(+3.76%)
Oct 31, 2024 0.5453 0.5486 0.5000 0.5002 1,390,673 -0.02(-3.62%)
Oct 30, 2024 0.4960 0.5456 0.4960 0.5190 2,775,897 +0.02(+4.32%)
Oct 29, 2024 0.4999 0.5163 0.4960 0.4975 1,492,796 -0.00(-0.50%)
Oct 28, 2024 0.4900 0.5075 0.4900 0.5000 1,258,098 +0.01(+2.88%)
Oct 25, 2024 0.4810 0.4990 0.4810 0.4860 870,110 +0.00(+0.31%)
Oct 24, 2024 0.5000 0.5112 0.4806 0.4845 805,253 -0.02(-3.95%)
Oct 23, 2024 0.5059 0.5221 0.4939 0.5044 1,050,012 -0.00(-0.16%)
Oct 22, 2024 0.4900 0.5094 0.4801 0.5052 834,991 +0.01(+1.85%)
Oct 21, 2024 0.5200 0.5258 0.4924 0.4960 1,450,998 -0.02(-4.52%)
Oct 18, 2024 0.4967 0.5252 0.4800 0.5195 1,176,915 +0.02(+4.59%)
Oct 17, 2024 0.5400 0.5400 0.4957 0.4967 1,417,003 -0.04(-6.81%)
Oct 16, 2024 0.5600 0.5784 0.5200 0.5330 1,780,162 -0.02(-4.27%)
Oct 15, 2024 0.5600 0.5843 0.5401 0.5568 1,046,379 -0.00(-0.20%)
Oct 14, 2024 0.5147 0.5600 0.5120 0.5579 847,226 +0.05(+9.03%)
Oct 11, 2024 0.5100 0.5239 0.4966 0.5117 1,915,474 -0.01(-2.33%)
Oct 10, 2024 0.5281 0.5380 0.4721 0.5239 1,862,446 -0.01(-1.34%)
Oct 09, 2024 0.5500 0.5635 0.5250 0.5310 996,745 -0.01(-1.85%)
Oct 08, 2024 0.5447 0.5580 0.5100 0.5410 2,100,419 +0.01(+2.33%)
Oct 07, 2024 0.6366 0.6401 0.5142 0.5287 3,227,491 -0.09(-14.89%)
Oct 04, 2024 0.6414 0.6500 0.6177 0.6212 942,433 -0.01(-1.35%)
Oct 03, 2024 0.6200 0.6539 0.6050 0.6297 760,792 +0.02(+3.33%)
Oct 02, 2024 0.6400 0.6435 0.6036 0.6094 933,126 -0.03(-4.06%)
Oct 01, 2024 0.6640 0.6778 0.6339 0.6352 481,193 -0.03(-5.09%)
Sep 30, 2024 0.6500 0.6770 0.6550 0.6693 266,387 +0.01(+2.18%)
Sep 27, 2024 0.6800 0.6836 0.6500 0.6550 687,327 -0.01(-0.76%)
Sep 26, 2024 0.6635 0.6753 0.6500 0.6600 680,929 +0.02(+2.61%)
Sep 25, 2024 0.7289 0.7289 0.6428 0.6432 973,443 -0.07(-10.13%)
Sep 24, 2024 0.7100 0.7300 0.7005 0.7157 561,326 +0.01(+1.36%)
Sep 23, 2024 0.7000 0.7178 0.6800 0.7061 689,816 -0.00(-0.13%)
Sep 20, 2024 0.7064 0.7121 0.6738 0.7070 1,834,847 -0.00(-0.08%)
Sep 19, 2024 0.7099 0.7270 0.6950 0.7076 692,724 +0.00(+0.63%)
Sep 18, 2024 0.6900 0.7200 0.6870 0.7032 614,323 +0.00(+0.06%)
Sep 17, 2024 0.6736 0.7139 0.6600 0.7028 669,970 +0.04(+6.08%)
Sep 16, 2024 0.7000 0.7399 0.6350 0.6625 994,744 -0.05(-6.69%)
Sep 13, 2024 0.6900 0.7100 0.6700 0.7100 805,336 +0.03(+4.72%)
Sep 12, 2024 0.6862 0.6932 0.6609 0.6780 543,324 -0.01(-1.42%)
Sep 11, 2024 0.6714 0.6899 0.6573 0.6878 396,862 -0.00(-0.32%)
Sep 10, 2024 0.6710 0.6985 0.6558 0.6900 522,005 +0.03(+3.78%)
Sep 09, 2024 0.6500 0.6700 0.6100 0.6649 692,393 +0.01(+2.06%)
Sep 06, 2024 0.6716 0.6860 0.6294 0.6515 633,522 -0.02(-3.51%)
Sep 05, 2024 0.6900 0.6895 0.6522 0.6752 386,881 -0.01(-1.27%)
Sep 04, 2024 0.6700 0.6858 0.6450 0.6839 813,036 +0.02(+3.72%)
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.