Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

X4 Pharmaceuticals Inc (NQ: XFOR )

0.9284 -0.0313 (-3.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 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 29, 2020 8.720 8.720 8.390 8.540 42,400 -0.05(-0.58%)
May 28, 2020 8.860 8.860 8.590 8.590 62,316 -0.11(-1.26%)
May 27, 2020 8.900 8.929 8.500 8.700 67,740 -0.01(-0.11%)
May 26, 2020 9.000 9.000 8.660 8.710 94,611 -0.10(-1.14%)
May 22, 2020 8.940 9.000 8.600 8.810 68,200 -0.06(-0.68%)
May 21, 2020 9.000 9.000 8.850 8.870 144,057 -0.09(-1.00%)
May 20, 2020 9.190 9.210 8.850 8.960 80,919 -0.05(-0.55%)
May 19, 2020 9.090 9.260 8.880 9.010 34,705 +0.01(+0.11%)
May 18, 2020 9.180 9.450 8.980 9.000 121,786 +0.14(+1.58%)
May 15, 2020 8.760 9.000 8.540 8.860 51,400 +0.18(+2.07%)
May 14, 2020 8.730 8.930 8.260 8.680 51,882 -0.11(-1.25%)
May 13, 2020 9.020 9.211 8.388 8.790 37,987 -0.18(-2.01%)
May 12, 2020 9.290 9.380 8.880 8.970 73,466 -0.13(-1.43%)
May 11, 2020 9.120 9.400 8.831 9.100 158,134 +0.00(+0.00%)
May 08, 2020 8.870 9.280 8.550 9.100 63,200 +0.54(+6.31%)
May 07, 2020 9.440 9.500 8.320 8.560 55,952 -0.44(-4.89%)
May 06, 2020 9.180 9.250 8.870 9.000 29,818 +0.00(+0.00%)
May 05, 2020 9.090 9.310 8.810 9.000 31,857 +0.20(+2.27%)
May 04, 2020 8.990 9.120 8.580 8.800 47,753 -0.06(-0.68%)
May 01, 2020 9.250 9.480 8.600 8.860 51,200 -0.45(-4.83%)
Apr 30, 2020 9.900 10.00 9.275 9.310 144,435 -0.58(-5.86%)
Apr 29, 2020 10.00 10.00 9.760 9.890 69,360 +0.02(+0.20%)
Apr 28, 2020 9.970 9.980 9.660 9.870 36,433 +0.22(+2.28%)
Apr 27, 2020 9.520 9.964 8.890 9.650 55,446 +0.20(+2.12%)
Apr 24, 2020 9.010 9.500 8.897 9.450 20,400 +0.44(+4.88%)
Apr 23, 2020 9.500 9.700 8.700 9.010 29,637 -0.49(-5.16%)
Apr 22, 2020 9.700 9.700 9.326 9.500 23,415 +0.12(+1.28%)
Apr 21, 2020 9.480 10.00 8.830 9.380 29,356 -0.40(-4.09%)
Apr 20, 2020 9.800 10.01 9.530 9.780 46,916 -0.12(-1.21%)
Apr 17, 2020 9.850 10.09 9.420 9.900 49,400 +0.39(+4.10%)
Apr 16, 2020 9.490 10.19 9.090 9.510 50,543 +0.02(+0.21%)
Apr 15, 2020 9.500 10.10 9.000 9.490 51,175 -0.41(-4.14%)
Apr 14, 2020 9.780 10.14 9.500 9.900 27,860 +0.47(+4.98%)
Apr 13, 2020 9.930 10.12 9.320 9.430 54,571 -0.55(-5.51%)
Apr 09, 2020 9.670 10.19 9.170 9.980 42,700 +0.68(+7.31%)
Apr 08, 2020 9.070 9.340 8.510 9.300 68,672 +0.56(+6.41%)
Apr 07, 2020 9.490 9.490 8.100 8.740 46,237 -0.26(-2.89%)
Apr 06, 2020 9.140 9.335 8.810 9.000 36,940 +0.27(+3.09%)
Apr 03, 2020 8.690 9.060 8.170 8.730 58,800 -0.13(-1.47%)
Apr 02, 2020 8.020 9.120 8.020 8.860 56,552 +0.69(+8.45%)
Apr 01, 2020 9.600 9.814 8.000 8.170 116,075 -1.83(-18.30%)
Mar 31, 2020 8.530 10.00 8.000 10.00 80,359 +1.45(+16.96%)
Mar 30, 2020 8.310 8.870 8.310 8.550 83,895 +0.25(+3.01%)
Mar 27, 2020 8.680 8.985 8.000 8.300 36,200 -0.79(-8.69%)
Mar 26, 2020 9.510 10.46 8.590 9.090 79,297 -0.41(-4.32%)
Mar 25, 2020 9.040 9.750 8.930 9.500 74,225 +0.43(+4.74%)
Mar 24, 2020 8.520 9.080 8.152 9.070 67,836 +0.79(+9.54%)
Mar 23, 2020 8.360 9.140 7.600 8.280 198,631 -0.15(-1.78%)
Mar 20, 2020 8.290 9.470 6.595 8.430 348,100 +0.37(+4.59%)
Mar 19, 2020 6.010 8.790 6.010 8.060 79,900 +2.03(+33.67%)
Mar 18, 2020 6.960 6.970 5.835 6.030 56,705 -1.28(-17.51%)
Mar 17, 2020 6.430 7.600 6.430 7.310 55,570 +0.94(+14.76%)
Mar 16, 2020 7.300 7.300 6.134 6.370 76,980 -1.53(-19.37%)
Mar 13, 2020 8.490 8.490 6.590 7.900 74,700 -0.23(-2.83%)
Mar 12, 2020 8.070 8.700 8.040 8.130 38,287 -0.45(-5.24%)
Mar 11, 2020 8.900 9.635 8.125 8.580 165,577 -0.46(-5.09%)
Mar 10, 2020 9.250 9.480 7.870 9.040 159,222 -0.05(-0.55%)
Mar 09, 2020 9.360 9.830 8.970 9.090 147,930 -0.65(-6.67%)
Mar 06, 2020 9.820 10.13 9.520 9.740 28,700 -0.24(-2.40%)
Mar 05, 2020 10.18 10.40 9.900 9.980 21,695 -0.34(-3.29%)
Mar 04, 2020 10.56 10.77 10.01 10.32 25,094 -0.23(-2.18%)
Mar 03, 2020 10.60 10.88 10.41 10.55 123,542 -0.08(-0.75%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.