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

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

3.755 -0.365 (-8.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 29, 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 (%)
Aug 29, 2025 4.010 4.090 3.700 3.755 898,824 -0.37(-8.86%)
Aug 28, 2025 4.340 4.367 4.010 4.120 593,121 -0.11(-2.60%)
Aug 27, 2025 4.510 4.830 4.220 4.230 1,366,062 -0.35(-7.64%)
Aug 26, 2025 3.970 4.650 3.570 4.580 1,975,068 +0.61(+15.37%)
Aug 25, 2025 3.810 4.360 3.810 3.970 1,887,002 +0.05(+1.28%)
Aug 22, 2025 3.150 3.929 3.120 3.920 3,287,253 +0.74(+23.27%)
Aug 21, 2025 2.820 3.210 2.710 3.180 1,643,959 +0.38(+13.57%)
Aug 20, 2025 2.840 3.000 2.690 2.800 1,752,605 -0.13(-4.44%)
Aug 19, 2025 2.580 3.420 2.450 2.930 9,345,818 +0.44(+17.67%)
Aug 18, 2025 2.820 3.220 2.490 2.490 2,776,236 -0.36(-12.63%)
Aug 15, 2025 2.890 3.110 2.660 2.850 1,851,366 -0.29(-9.24%)
Aug 14, 2025 2.500 3.250 2.470 3.140 5,768,528 +0.21(+7.17%)
Aug 13, 2025 3.190 3.450 2.720 2.930 77,298,360 +0.35(+13.57%)
Aug 12, 2025 1.730 2.640 1.650 2.580 97,762,960 +1.16(+81.69%)
Aug 11, 2025 1.470 1.535 1.350 1.420 868,819 -0.07(-4.70%)
Aug 08, 2025 1.500 1.510 1.400 1.490 647,944 +0.03(+2.05%)
Aug 07, 2025 1.590 1.640 1.450 1.460 994,129 -0.12(-7.59%)
Aug 06, 2025 1.670 1.730 1.570 1.580 770,136 -0.03(-1.86%)
Aug 05, 2025 1.580 1.635 1.540 1.610 433,562 +0.03(+1.90%)
Aug 04, 2025 1.600 1.670 1.580 1.580 367,802 -0.02(-1.25%)
Aug 01, 2025 1.580 1.710 1.550 1.600 442,034 -0.08(-4.76%)
Jul 31, 2025 1.730 1.800 1.650 1.680 786,638 -0.09(-5.08%)
Jul 30, 2025 1.900 1.950 1.760 1.770 846,887 -0.16(-8.05%)
Jul 29, 2025 2.130 2.190 1.850 1.925 1,573,744 -0.20(-9.62%)
Jul 28, 2025 1.870 2.220 1.861 2.130 3,689,877 +0.31(+17.03%)
Jul 25, 2025 1.810 1.850 1.670 1.820 1,550,066 -0.01(-0.55%)
Jul 24, 2025 1.510 2.250 1.510 1.830 15,738,789 +0.33(+22.00%)
Jul 23, 2025 1.510 1.520 1.470 1.500 761,936 +0.01(+0.67%)
Jul 22, 2025 1.510 1.518 1.450 1.490 509,071 -0.04(-2.61%)
Jul 21, 2025 1.480 1.580 1.450 1.530 1,265,970 +0.10(+6.99%)
Jul 18, 2025 1.530 1.540 1.380 1.430 1,258,588 -0.06(-4.03%)
Jul 17, 2025 1.520 1.560 1.470 1.490 2,322,896 -0.03(-1.97%)
Jul 16, 2025 1.500 1.710 1.490 1.520 2,407,935 +0.05(+3.40%)
Jul 15, 2025 1.500 1.520 1.450 1.470 539,925 -0.01(-0.68%)
Jul 14, 2025 1.430 1.490 1.400 1.480 410,041 +0.05(+3.50%)
Jul 11, 2025 1.560 1.560 1.410 1.430 645,912 -0.14(-8.92%)
Jul 10, 2025 1.660 1.730 1.540 1.570 613,345 -0.09(-5.42%)
Jul 09, 2025 1.700 1.790 1.630 1.660 594,580 -0.01(-0.30%)
Jul 08, 2025 1.720 1.799 1.640 1.665 477,990 -0.02(-1.19%)
Jul 07, 2025 1.880 1.930 1.680 1.685 565,372 -0.20(-10.85%)
Jul 03, 2025 2.000 2.028 1.850 1.890 380,089 -0.09(-4.55%)
Jul 02, 2025 1.910 2.120 1.880 1.980 701,317 +0.12(+6.45%)
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.