Recent Quotes
My Watchlist
Indicators
Local Stocks
NewsOK Local Stocks
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

X4 Pharmaceuticals Inc (NQ: XFOR )

0.6515 -0.0237 (-3.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 6, 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 (%)
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%)
Sep 03, 2024 0.6999 0.7300 0.6378 0.6594 929,767 -0.04(-5.80%)
Aug 30, 2024 0.7000 0.7144 0.6702 0.7000 733,262 +0.01(+1.04%)
Aug 29, 2024 0.6936 0.7290 0.6781 0.6928 533,011 +0.00(+0.41%)
Aug 28, 2024 0.6890 0.7033 0.6787 0.6900 569,245 -0.01(-1.43%)
Aug 27, 2024 0.7300 0.7400 0.6954 0.7000 959,602 -0.03(-4.11%)
Aug 26, 2024 0.7500 0.7601 0.7268 0.7300 660,214 -0.02(-2.67%)
Aug 23, 2024 0.7566 0.7850 0.7492 0.7500 1,381,346 -0.01(-1.34%)
Aug 22, 2024 0.7748 0.7800 0.7328 0.7602 420,757 -0.01(-1.88%)
Aug 21, 2024 0.7300 0.7800 0.7102 0.7748 809,812 +0.04(+4.96%)
Aug 20, 2024 0.6919 0.7500 0.6850 0.7382 1,548,959 +0.03(+4.27%)
Aug 19, 2024 0.6752 0.7199 0.6691 0.7080 1,003,060 +0.01(+1.90%)
Aug 16, 2024 0.6400 0.6950 0.6295 0.6948 1,578,094 +0.06(+9.88%)
Aug 15, 2024 0.6321 0.6400 0.6090 0.6323 1,256,734 +0.02(+3.08%)
Aug 14, 2024 0.6242 0.6289 0.5815 0.6134 963,462 +0.01(+1.39%)
Aug 13, 2024 0.6359 0.6400 0.6013 0.6050 1,012,779 -0.03(-4.86%)
Aug 12, 2024 0.6387 0.6599 0.6200 0.6359 976,080 +0.01(+0.94%)
Aug 09, 2024 0.6600 0.6600 0.6233 0.6300 645,629 -0.02(-3.30%)
Aug 08, 2024 0.6966 0.6966 0.6300 0.6515 2,398,343 +0.02(+3.23%)
Aug 07, 2024 0.6800 0.6850 0.6207 0.6311 1,285,827 -0.00(-0.66%)
Aug 06, 2024 0.6352 0.6600 0.6238 0.6353 1,237,790 +0.03(+4.10%)
Aug 05, 2024 0.6300 0.6577 0.6000 0.6103 1,983,701 -0.08(-11.47%)
Aug 02, 2024 0.7423 0.7596 0.6774 0.6894 1,970,135 -0.09(-11.16%)
Aug 01, 2024 0.7800 0.8187 0.7516 0.7760 1,342,653 -0.02(-3.01%)
Jul 31, 2024 0.8178 0.8335 0.7801 0.8001 950,374 -0.04(-4.75%)
Jul 30, 2024 0.8700 0.8690 0.8000 0.8400 2,057,775 -0.03(-2.92%)
Jul 29, 2024 0.8614 0.8734 0.8340 0.8653 1,546,324 +0.00(+0.38%)
Jul 26, 2024 0.8900 0.8900 0.8328 0.8620 1,067,831 -0.00(-0.32%)
Jul 25, 2024 0.8380 0.8986 0.8219 0.8648 1,229,610 +0.03(+3.98%)
Jul 24, 2024 0.8300 0.8700 0.8100 0.8317 1,683,949 +0.01(+0.79%)
Jul 23, 2024 0.7800 0.8500 0.7703 0.8252 1,998,586 +0.03(+3.54%)
Jul 22, 2024 0.7440 0.8000 0.7303 0.7970 1,334,297 +0.04(+5.01%)
Jul 19, 2024 0.7600 0.7625 0.7275 0.7590 978,691 +0.01(+1.47%)
Jul 18, 2024 0.7500 0.7699 0.7245 0.7480 879,452 +0.01(+0.71%)
Jul 17, 2024 0.7592 0.7847 0.7210 0.7427 1,543,410 -0.02(-2.19%)
Jul 16, 2024 0.7173 0.7986 0.7173 0.7593 2,588,654 +0.05(+7.09%)
Jul 15, 2024 0.6900 0.7200 0.6800 0.7090 1,353,049 +0.01(+0.98%)
Jul 12, 2024 0.6878 0.7600 0.6833 0.7021 3,538,676 +0.01(+1.55%)
Jul 11, 2024 0.6230 0.7000 0.6112 0.6914 2,952,334 +0.08(+12.61%)
Jul 10, 2024 0.6146 0.6440 0.5813 0.6140 2,320,532 +0.02(+3.37%)
Jul 09, 2024 0.5824 0.6178 0.5626 0.5940 1,856,764 +0.01(+2.18%)
Jul 08, 2024 0.5690 0.6200 0.5550 0.5813 4,193,268 +0.03(+5.90%)
Jul 05, 2024 0.5788 0.5788 0.5369 0.5489 2,196,869 -0.02(-2.76%)
Jul 03, 2024 0.5700 0.6067 0.5383 0.5645 3,137,140 +0.02(+3.71%)
Jul 02, 2024 0.5888 0.5896 0.5311 0.5443 3,115,533 -0.05(-7.65%)
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.