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)

4.040 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 4, 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 (%)
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%)
Jun 02, 2025 3.550 4.140 3.420 3.810 374,300 +0.41(+12.06%)
May 30, 2025 3.430 3.515 3.310 3.400 119,960 -0.12(-3.41%)
May 29, 2025 3.260 3.560 3.250 3.520 122,059 +0.27(+8.31%)
May 28, 2025 3.370 3.490 3.160 3.250 138,554 -0.14(-4.13%)
May 27, 2025 3.130 3.530 3.130 3.390 202,074 +0.29(+9.35%)
May 23, 2025 3.260 3.260 3.001 3.100 168,478 -0.13(-4.02%)
May 22, 2025 2.720 3.380 2.703 3.230 428,385 +0.46(+16.61%)
May 21, 2025 2.690 2.790 2.680 2.770 106,604 +0.06(+2.21%)
May 20, 2025 2.920 2.920 2.670 2.710 321,423 -0.21(-7.19%)
May 19, 2025 2.950 2.998 2.840 2.920 108,864 +0.00(+0.00%)
May 16, 2025 3.020 3.070 2.900 2.920 153,145 -0.10(-3.31%)
May 15, 2025 3.200 3.230 2.980 3.020 191,613 -0.22(-6.79%)
May 14, 2025 3.390 3.480 3.190 3.240 136,249 -0.07(-2.11%)
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 6.300 6.960 5.859 6.960 93,390 +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 +0.32(+5.26%)
Apr 04, 2025 6.036 6.297 5.715 6.045 80,017 -0.25(-4.05%)
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%)
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.