X4 Pharmaceuticals Inc (NQ: XFOR )

1.835 -0.055 (-2.91%)
Streaming Delayed Price Updated: 2:25 PM EST, Jan 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 24, 2022 1.830 1.920 1.620 1.890 331,159 +0.06(+3.28%)
Jan 21, 2022 1.910 1.920 1.760 1.830 191,547 -0.07(-3.68%)
Jan 20, 2022 2.030 2.080 1.850 1.900 132,434 -0.04(-2.06%)
Jan 19, 2022 1.950 2.040 1.897 1.940 106,820 +0.01(+0.52%)
Jan 18, 2022 2.060 2.060 1.811 1.930 458,294 -0.16(-7.66%)
Jan 14, 2022 2.090 0 -0.08(-3.69%)
Jan 13, 2022 2.150 2.270 2.110 2.170 152,497 +0.00(+0.00%)
Jan 12, 2022 2.270 2.320 2.130 2.170 101,827 -0.08(-3.56%)
Jan 11, 2022 2.040 2.320 2.000 2.250 208,218 +0.13(+6.13%)
Jan 10, 2022 2.265 2.265 2.050 2.120 240,674 -0.09(-4.07%)
Jan 07, 2022 2.240 2.300 2.180 2.210 116,651 -0.01(-0.45%)
Jan 06, 2022 2.180 2.270 2.160 2.220 136,120 +0.03(+1.37%)
Jan 05, 2022 2.400 2.440 2.150 2.190 496,184 -0.21(-8.75%)
Jan 04, 2022 2.600 2.630 2.360 2.400 291,411 -0.18(-6.98%)
Jan 03, 2022 2.380 2.621 2.250 2.580 448,464 +0.29(+12.66%)
Dec 31, 2021 2.240 2.400 2.220 2.290 350,027 +0.02(+0.88%)
Dec 30, 2021 2.180 2.430 2.170 2.270 440,759 +0.05(+2.25%)
Dec 29, 2021 2.140 2.310 2.060 2.220 456,098 +0.06(+2.78%)
Dec 28, 2021 2.270 2.274 2.065 2.160 569,045 -0.10(-4.42%)
Dec 27, 2021 2.370 2.470 2.210 2.260 518,703 -0.21(-8.50%)
Dec 23, 2021 2.340 2.680 2.325 2.470 1,611,433 +0.12(+5.11%)
Dec 22, 2021 2.340 2.410 2.200 2.350 687,943 +0.01(+0.43%)
Dec 21, 2021 2.390 2.390 2.230 2.340 616,316 -0.09(-3.70%)
Dec 20, 2021 2.210 2.430 2.140 2.430 1,607,479 -0.04(-1.62%)
Dec 17, 2021 2.380 3.230 2.330 2.470 28,405,541 +0.10(+4.22%)
Dec 16, 2021 2.050 2.430 1.970 2.370 1,292,850 +0.35(+17.33%)
Dec 15, 2021 1.890 2.140 1.800 2.020 1,066,515 +0.19(+10.38%)
Dec 14, 2021 2.150 2.250 1.830 1.830 1,028,891 -0.31(-14.49%)
Dec 13, 2021 2.990 3.040 2.130 2.140 2,493,917 -1.69(-44.12%)
Dec 10, 2021 3.920 4.200 3.690 3.830 350,234 -0.08(-2.05%)
Dec 09, 2021 3.650 4.020 3.600 3.910 1,757,145 +0.21(+5.68%)
Dec 08, 2021 3.730 3.900 3.630 3.700 160,644 +0.03(+0.82%)
Dec 07, 2021 3.450 3.770 3.400 3.670 314,819 +0.21(+6.07%)
Dec 06, 2021 3.500 3.690 3.350 3.460 422,413 -0.10(-2.81%)
Dec 03, 2021 4.040 4.040 3.450 3.560 483,898 -0.46(-11.44%)
Dec 02, 2021 4.250 4.270 3.831 4.020 206,058 -0.14(-3.37%)
Dec 01, 2021 4.540 4.550 4.050 4.160 262,398 -0.29(-6.52%)
Nov 30, 2021 4.450 4.500 4.250 4.450 274,010 -0.02(-0.45%)
Nov 29, 2021 4.630 4.650 4.400 4.470 139,105 -0.05(-1.11%)
Nov 26, 2021 4.600 4.660 4.470 4.520 43,963 -0.16(-3.42%)
Nov 24, 2021 4.460 4.755 4.420 4.680 63,805 +0.18(+4.00%)
Nov 23, 2021 4.550 4.630 4.260 4.500 161,477 -0.08(-1.75%)
Nov 22, 2021 4.760 4.806 4.530 4.580 213,423 -0.20(-4.18%)
Nov 19, 2021 4.800 4.860 4.700 4.780 114,243 -0.03(-0.62%)
Nov 18, 2021 4.990 5.090 4.700 4.810 466,655 +0.01(+0.21%)
Nov 17, 2021 4.810 4.950 4.710 4.800 101,388 -0.05(-1.03%)
Nov 16, 2021 4.780 4.920 4.710 4.850 110,410 +0.02(+0.41%)
Nov 15, 2021 4.910 4.943 4.710 4.830 98,886 -0.08(-1.63%)
Nov 12, 2021 4.770 5.050 4.700 4.910 187,586 +0.15(+3.15%)
Nov 11, 2021 4.770 4.870 4.680 4.760 72,105 -0.20(-4.03%)
Nov 10, 2021 5.070 4.960 182,019 -0.21(-4.06%)
Nov 09, 2021 5.020 5.460 4.710 5.170 2,369,805 +0.18(+3.61%)
Nov 08, 2021 4.950 5.160 4.837 4.990 125,452 +0.01(+0.20%)
Nov 05, 2021 5.160 5.378 4.780 4.980 385,347 -0.17(-3.30%)
Nov 04, 2021 6.170 6.180 5.020 5.150 638,096 -0.45(-8.04%)
Nov 03, 2021 5.340 5.680 5.091 5.600 236,412 +0.32(+6.06%)
Nov 02, 2021 5.220 5.550 5.220 5.280 223,184 +0.06(+1.15%)
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.