ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

3.600 -0.060 (-1.64%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 19, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 19, 2025 3.660 3.794 3.500 3.600 5,170,397 -0.06(-1.64%)
Dec 18, 2025 3.600 3.830 3.600 3.660 572,389 +0.15(+4.27%)
Dec 17, 2025 3.720 3.860 3.480 3.510 685,027 -0.20(-5.39%)
Dec 16, 2025 3.730 3.860 3.690 3.710 463,799 -0.05(-1.33%)
Dec 15, 2025 3.940 4.000 3.760 3.760 514,054 -0.15(-3.84%)
Dec 12, 2025 3.870 4.078 3.770 3.910 525,555 +0.03(+0.77%)
Dec 11, 2025 3.890 4.000 3.840 3.880 573,645 -0.01(-0.26%)
Dec 10, 2025 3.650 3.930 3.540 3.890 602,366 +0.25(+6.87%)
Dec 09, 2025 3.800 3.850 3.525 3.640 1,239,189 -0.20(-5.21%)
Dec 08, 2025 3.950 3.950 3.700 3.840 743,291 -0.14(-3.52%)
Dec 05, 2025 3.940 4.070 3.755 3.980 883,693 +0.18(+4.74%)
Dec 04, 2025 3.250 3.810 3.250 3.800 655,818 +0.55(+16.92%)
Dec 03, 2025 3.170 3.320 3.050 3.250 508,983 +0.06(+1.72%)
Dec 02, 2025 3.170 3.315 3.130 3.195 729,525 +0.04(+1.43%)
Dec 01, 2025 3.640 3.650 3.130 3.150 1,339,437 -0.49(-13.46%)
Nov 28, 2025 3.680 3.820 3.620 3.640 240,502 +0.00(+0.00%)
Nov 26, 2025 3.810 3.860 3.640 3.640 689,180 -0.16(-4.21%)
Nov 25, 2025 3.830 3.900 3.780 3.800 419,795 +0.00(+0.00%)
Nov 24, 2025 3.740 3.840 3.680 3.800 498,027 +0.05(+1.33%)
Nov 21, 2025 3.730 3.780 3.570 3.750 250,152 +0.05(+1.35%)
Nov 20, 2025 3.710 3.850 3.570 3.700 644,707 +0.05(+1.37%)
Nov 19, 2025 3.600 3.790 3.500 3.650 574,939 +0.05(+1.39%)
Nov 18, 2025 3.630 3.660 3.500 3.600 527,972 -0.06(-1.64%)
Nov 17, 2025 3.640 3.860 3.610 3.660 579,229 +0.00(+0.00%)
Nov 14, 2025 3.620 3.730 3.610 3.660 282,069 -0.07(-1.88%)
Nov 13, 2025 3.810 3.850 3.660 3.730 277,494 -0.14(-3.62%)
Nov 12, 2025 3.530 3.890 3.500 3.870 620,697 +0.34(+9.63%)
Nov 11, 2025 3.600 3.630 3.490 3.530 572,822 -0.10(-2.75%)
Nov 10, 2025 3.710 3.855 3.600 3.630 517,863 -0.08(-2.16%)
Nov 07, 2025 3.480 3.760 3.260 3.710 638,626 +0.21(+5.85%)
Nov 06, 2025 3.620 3.690 3.430 3.505 527,977 -0.04(-1.27%)
Nov 05, 2025 3.720 3.900 3.547 3.550 721,004 -0.42(-10.58%)
Nov 04, 2025 4.000 4.120 3.940 3.970 694,160 -0.12(-2.93%)
Nov 03, 2025 4.030 4.150 3.950 4.090 810,554 +0.05(+1.24%)
Oct 31, 2025 3.990 4.110 3.910 4.040 649,363 +0.05(+1.25%)
Oct 30, 2025 3.740 4.020 3.720 3.990 1,745,868 +0.25(+6.68%)
Oct 29, 2025 3.820 3.886 3.720 3.740 1,300,329 -0.07(-1.84%)
Oct 28, 2025 3.950 3.960 3.670 3.810 1,611,934 +0.07(+1.87%)
Oct 27, 2025 3.730 3.970 3.660 3.740 670,997 -0.06(-1.58%)
Oct 24, 2025 3.350 4.540 3.283 3.800 22,120,388 +0.71(+22.98%)
Oct 23, 2025 3.090 3.190 3.050 3.090 264,397 -0.01(-0.32%)
Oct 22, 2025 3.130 3.180 2.962 3.100 177,664 -0.04(-1.27%)
Oct 21, 2025 3.150 3.200 3.070 3.140 107,604 +0.00(+0.00%)
Oct 20, 2025 2.960 3.210 2.955 3.140 450,606 +0.17(+5.72%)
Oct 17, 2025 2.970 2.990 2.890 2.970 123,748 +0.00(+0.00%)
Oct 16, 2025 2.870 3.010 2.820 2.970 394,203 +0.11(+3.85%)
Oct 15, 2025 3.000 3.060 2.800 2.860 499,105 -0.11(-3.70%)
Oct 14, 2025 3.010 3.030 2.910 2.970 377,233 -0.09(-2.94%)
Oct 13, 2025 3.110 3.190 3.030 3.060 139,206 -0.03(-0.97%)
Oct 10, 2025 3.300 3.420 3.070 3.090 583,599 -0.34(-9.91%)
Oct 09, 2025 3.350 3.500 3.260 3.430 442,835 +0.11(+3.31%)
Oct 08, 2025 3.440 3.570 3.270 3.320 438,408 -0.12(-3.49%)
Oct 07, 2025 3.360 3.600 3.310 3.440 605,698 +0.07(+2.08%)
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%)
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 Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.