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

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

0.8039 -0.0018 (-0.22%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 27, 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 (%)
Dec 27, 2024 0.7858 0.8599 0.7700 0.8039 2,931,971 -0.00(-0.22%)
Dec 26, 2024 0.6000 0.8423 0.6000 0.8057 7,732,630 +0.23(+38.91%)
Dec 24, 2024 0.5827 0.6230 0.5293 0.5800 1,809,039 +0.00(+0.50%)
Dec 23, 2024 0.6200 0.6469 0.5750 0.5771 1,430,364 -0.03(-5.59%)
Dec 20, 2024 0.5900 0.6800 0.5727 0.6113 3,325,633 +0.01(+1.14%)
Dec 19, 2024 0.6523 0.6808 0.5951 0.6044 1,440,556 -0.04(-5.72%)
Dec 18, 2024 0.7201 0.8270 0.6212 0.6411 2,525,105 -0.10(-13.21%)
Dec 17, 2024 0.6600 0.7558 0.6600 0.7387 3,354,706 +0.09(+14.53%)
Dec 16, 2024 0.6900 0.7800 0.6450 0.6450 2,515,058 -0.03(-3.76%)
Dec 13, 2024 0.6000 0.7469 0.6000 0.6702 3,674,603 +0.07(+11.61%)
Dec 12, 2024 0.8000 0.8300 0.5812 0.6005 4,694,344 -0.16(-21.06%)
Dec 11, 2024 0.6800 0.8761 0.6100 0.7607 10,733,052 +0.09(+12.96%)
Dec 10, 2024 0.5532 0.7200 0.5124 0.6734 13,912,474 +0.15(+27.56%)
Dec 09, 2024 0.4300 0.5398 0.4039 0.5279 6,801,218 +0.13(+32.27%)
Dec 06, 2024 0.3857 0.4200 0.3830 0.3991 1,541,476 +0.01(+2.60%)
Dec 05, 2024 0.3833 0.3946 0.3716 0.3890 806,188 +0.01(+1.70%)
Dec 04, 2024 0.3678 0.3998 0.3657 0.3825 1,735,461 +0.01(+3.43%)
Dec 03, 2024 0.3850 0.3880 0.3522 0.3698 999,569 -0.00(-0.32%)
Dec 02, 2024 0.3939 0.4000 0.3600 0.3710 2,001,086 -0.02(-5.60%)
Nov 29, 2024 0.3795 0.3976 0.3729 0.3930 666,993 +0.00(+0.92%)
Nov 27, 2024 0.3642 0.3916 0.3467 0.3894 1,587,712 +0.04(+10.53%)
Nov 26, 2024 0.3336 0.3588 0.3333 0.3523 1,199,341 +0.02(+4.98%)
Nov 25, 2024 0.3446 0.3594 0.3316 0.3356 1,336,557 -0.00(-0.71%)
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%)
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 and Conditions.