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)

3.240 -0.070 (-2.11%)
Streaming Delayed Price Updated: 1:03 PM EDT, May 14, 2025 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 (%)
May 13, 2025 3.350 3.400 3.230 3.310 155,305 -0.03(-0.90%)
May 12, 2025 3.430 3.505 3.170 3.340 177,272 -0.03(-0.89%)
May 09, 2025 3.440 3.440 3.140 3.370 151,551 +0.08(+2.43%)
May 08, 2025 3.260 3.363 3.210 3.290 163,426 +0.05(+1.54%)
May 07, 2025 3.320 3.410 3.210 3.240 118,374 +0.02(+0.62%)
May 06, 2025 3.300 3.360 3.050 3.220 166,439 -0.08(-2.42%)
May 05, 2025 3.730 3.750 3.160 3.300 269,184 -0.43(-11.41%)
May 02, 2025 3.850 3.859 3.620 3.725 201,989 -0.02(-0.67%)
May 01, 2025 4.120 4.250 3.700 3.750 264,026 -0.56(-12.99%)
Apr 30, 2025 4.360 4.805 3.825 4.310 436,324 -0.04(-0.92%)
Apr 29, 2025 5.330 5.500 4.170 4.350 308,578 -0.99(-18.46%)
Apr 28, 2025 5.540 6.630 5.000 5.335 286,864 -0.37(-6.40%)
Apr 25, 2025 5.400 5.763 5.115 5.700 60,888 +0.08(+1.50%)
Apr 24, 2025 5.235 5.625 5.103 5.616 94,445 -0.42(-7.00%)
Apr 23, 2025 6.054 6.600 5.955 6.039 54,621 -0.05(-0.84%)
Apr 22, 2025 5.982 6.234 5.634 6.090 67,339 +0.42(+7.46%)
Apr 21, 2025 5.724 5.805 5.400 5.667 40,555 -0.06(-1.00%)
Apr 17, 2025 5.943 6.150 5.679 5.724 30,034 -0.13(-2.30%)
Apr 16, 2025 6.600 6.600 5.745 5.859 56,866 -0.38(-6.11%)
Apr 15, 2025 6.120 6.579 6.093 6.240 46,414 +0.10(+1.56%)
Apr 14, 2025 6.735 6.825 6.108 6.144 46,809 -0.16(-2.48%)
Apr 11, 2025 6.327 6.630 5.904 6.300 64,139 -0.05(-0.76%)
Apr 10, 2025 6.771 6.897 6.060 6.348 41,176 -0.61(-8.79%)
Apr 09, 2025 6.435 6.960 5.859 6.960 93,400 +0.59(+9.33%)
Apr 08, 2025 6.600 6.600 6.060 6.366 55,462 +0.00(+0.05%)
Apr 07, 2025 6.000 6.750 5.628 6.363 76,451 -0.07(-1.16%)
Apr 04, 2025 6.036 6.438 5.715 6.438 80,017 +0.14(+2.19%)
Apr 03, 2025 6.900 6.900 6.000 6.300 52,933 -0.54(-7.89%)
Apr 02, 2025 6.561 6.858 6.201 6.840 64,291 +0.19(+2.84%)
Apr 01, 2025 7.002 7.440 6.456 6.651 63,832 -0.44(-6.22%)
Mar 31, 2025 7.500 7.500 6.768 7.092 69,051 -0.41(-5.44%)
Mar 28, 2025 7.800 8.400 7.500 7.500 52,345 -0.63(-7.78%)
Mar 27, 2025 8.100 8.541 7.902 8.133 43,729 +0.05(+0.63%)
Mar 26, 2025 7.887 8.238 7.500 8.082 68,375 +0.30(+3.86%)
Mar 25, 2025 8.529 8.703 7.290 7.782 155,732 -1.07(-12.07%)
Mar 24, 2025 9.300 9.300 8.721 8.850 39,077 -0.37(-4.00%)
Mar 21, 2025 9.000 9.564 9.000 9.219 43,378 +0.09(+0.95%)
Mar 20, 2025 8.940 9.504 8.850 9.132 33,268 +0.14(+1.60%)
Mar 19, 2025 8.850 9.084 8.616 8.988 35,938 +0.15(+1.70%)
Mar 18, 2025 9.609 9.699 8.700 8.838 89,676 -0.57(-6.09%)
Mar 17, 2025 9.930 10.16 9.336 9.411 48,582 -0.79(-7.76%)
Mar 14, 2025 9.804 10.49 9.600 10.20 49,283 +0.71(+7.42%)
Mar 13, 2025 10.20 10.39 9.495 9.498 26,607 -0.77(-7.51%)
Mar 12, 2025 9.600 10.67 9.300 10.27 50,445 +0.71(+7.47%)
Mar 11, 2025 9.240 9.759 8.880 9.555 63,089 +0.43(+4.67%)
Mar 10, 2025 10.21 10.65 9.039 9.129 70,296 -1.43(-13.50%)
Mar 07, 2025 11.47 11.47 10.46 10.55 64,377 -0.70(-6.21%)
Mar 06, 2025 11.34 11.40 10.80 11.25 30,851 +0.21(+1.93%)
Mar 05, 2025 11.10 11.40 10.56 11.04 53,386 +0.07(+0.60%)
Mar 04, 2025 10.68 11.37 10.20 10.97 53,332 +0.17(+1.55%)
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 Of Service.