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)

1.600 -0.080 (-4.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 1, 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 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 2,322,875 -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 1.660 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%)
Jul 01, 2025 1.930 1.930 1.820 1.860 408,465 -0.04(-2.11%)
Jun 30, 2025 1.880 1.970 1.820 1.900 454,175 +0.07(+3.83%)
Jun 27, 2025 2.050 2.080 1.810 1.830 966,497 -0.17(-8.50%)
Jun 26, 2025 2.130 2.130 1.960 2.000 307,577 -0.11(-5.21%)
Jun 25, 2025 2.310 2.325 2.050 2.110 461,791 -0.19(-8.26%)
Jun 24, 2025 2.420 2.529 2.260 2.300 396,763 -0.12(-4.96%)
Jun 23, 2025 2.610 2.678 2.390 2.420 315,186 -0.25(-9.36%)
Jun 20, 2025 2.820 2.875 2.620 2.670 243,862 -0.15(-5.32%)
Jun 18, 2025 2.740 2.980 2.710 2.820 246,156 +0.08(+2.92%)
Jun 17, 2025 2.770 2.965 2.620 2.740 303,074 +0.01(+0.37%)
Jun 16, 2025 2.980 3.000 2.670 2.730 738,625 -0.09(-3.19%)
Jun 13, 2025 3.000 3.000 2.800 2.820 271,666 -0.23(-7.54%)
Jun 12, 2025 3.210 3.210 3.000 3.050 222,138 -0.16(-4.84%)
Jun 11, 2025 3.500 3.560 3.150 3.205 444,467 -0.35(-9.97%)
Jun 10, 2025 4.170 4.200 3.531 3.560 2,082,524 -0.58(-14.01%)
Jun 09, 2025 4.400 4.480 4.110 4.140 174,103 -0.16(-3.72%)
Jun 06, 2025 3.830 4.350 3.830 4.300 265,231 +0.60(+16.22%)
Jun 05, 2025 4.090 4.150 3.630 3.700 134,103 -0.34(-8.42%)
Jun 04, 2025 4.010 4.180 3.810 4.040 188,198 +0.08(+2.02%)
Jun 03, 2025 3.860 4.060 3.780 3.960 282,460 +0.15(+3.94%)
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.