Australia markets closed

X4 Pharmaceuticals, Inc. (XFOR)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
1.2000+0.0050 (+0.42%)
At close: 04:00PM EDT
1.1802 -0.02 (-1.65%)
Pre-market: 09:15AM EDT
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Apr 20241.22001.24001.18001.20001.20001,730,600
17 Apr 20241.30001.31001.18001.19501.19502,561,100
16 Apr 20241.26001.33001.21001.32001.32002,187,400
15 Apr 20241.33001.33001.20001.25001.25002,178,300
12 Apr 20241.21001.36001.17001.34001.34005,652,100
11 Apr 20241.25001.27001.17501.23501.23501,556,200
10 Apr 20241.24001.30001.07001.22001.22003,835,100
09 Apr 20241.28001.34001.24001.27001.27001,854,500
08 Apr 20241.39001.40001.26001.29001.29003,462,000
05 Apr 20241.44001.45001.36001.37001.37001,886,700
04 Apr 20241.50001.54001.40001.47001.47003,543,600
03 Apr 20241.39001.60001.38001.47001.47004,663,800
02 Apr 20241.37001.41201.35001.38001.38001,401,600
01 Apr 20241.42001.49001.33001.41001.41002,111,500
28 Mar 20241.43001.43001.30001.39001.39004,346,000
27 Mar 20241.49001.49501.39001.41001.41002,153,900
26 Mar 20241.49001.60001.41501.45001.45003,076,400
25 Mar 20241.46001.48001.36001.46001.46006,542,200
22 Mar 20241.30001.52001.25001.46001.460012,720,900
21 Mar 20241.03001.32001.03001.31001.310013,260,400
20 Mar 20240.96001.03000.92001.02001.02003,360,300
19 Mar 20240.91901.02000.90400.97100.97103,539,800
18 Mar 20240.92000.96800.89500.92300.92302,005,100
15 Mar 20240.84500.96400.84500.92800.92803,543,200
14 Mar 20240.83700.88000.82000.83800.83801,768,400
13 Mar 20240.86100.88500.82000.84200.84201,595,800
12 Mar 20240.91000.91300.85700.86500.86501,455,100
11 Mar 20240.90000.92400.86000.91300.91301,796,300
08 Mar 20240.92000.95000.88000.88000.88001,427,500
07 Mar 20240.96500.96500.91000.91700.91701,318,400
06 Mar 20240.97000.98000.93500.96400.9640861,200
05 Mar 20240.97900.97900.93500.95400.95401,009,400
04 Mar 20241.03001.06000.96000.97300.97301,756,400
01 Mar 20240.97601.05000.97001.01001.01002,550,400
29 Feb 20240.93000.99200.91100.97100.97101,608,800
28 Feb 20241.00001.03000.91000.93000.93002,465,800
27 Feb 20240.96301.03000.96300.99600.99602,309,900
26 Feb 20240.93800.98000.91000.95100.9510922,100
23 Feb 20240.90000.95800.90000.93800.93801,149,000
22 Feb 20240.88200.92600.86900.90700.9070924,600
21 Feb 20240.86300.88700.84900.86900.86901,012,000
20 Feb 20240.93000.93000.84000.89200.89201,808,800
16 Feb 20240.96400.97000.90500.91600.9160793,900
15 Feb 20240.96000.97000.92000.94600.9460858,300
14 Feb 20240.91500.95200.91500.94500.9450956,000
13 Feb 20240.99001.02000.91300.92100.92101,973,800
12 Feb 20240.97001.07000.96001.02001.02002,012,700
09 Feb 20240.87000.96000.87000.95100.95101,037,000
08 Feb 20240.86000.88000.85000.86400.8640636,600
07 Feb 20240.92000.94000.85100.85200.85201,319,600
06 Feb 20240.89000.92600.82500.91500.91501,527,300
05 Feb 20240.83700.89700.81200.84900.84901,864,200
02 Feb 20240.84000.87000.81600.82900.82901,073,400
01 Feb 20240.78600.85000.77100.84000.84001,497,900
31 Jan 20240.80300.83000.77000.78100.7810740,300
30 Jan 20240.85600.85700.79000.80200.8020941,900
29 Jan 20240.77300.84900.73800.84800.84802,042,500
26 Jan 20240.74000.79600.74000.77500.77501,018,100
25 Jan 20240.72900.74700.70000.73800.73801,032,500
24 Jan 20240.75600.78100.71100.72000.72001,558,600
23 Jan 20240.79400.80000.74000.74900.7490547,900
22 Jan 20240.73400.79200.73000.77300.7730865,700
19 Jan 20240.77500.77500.72800.75100.75101,155,400
18 Jan 20240.79000.79900.75100.76500.7650818,300
17 Jan 20240.79000.80000.76000.77900.77901,263,600
16 Jan 20240.82900.83800.79000.79200.79202,736,300
12 Jan 20240.84000.86500.81100.82000.8200798,900
11 Jan 20240.85000.86300.81800.84000.8400820,400
10 Jan 20240.85000.85900.80500.85000.85001,409,600
09 Jan 20240.84000.90000.81700.82100.82101,550,600
08 Jan 20240.79600.86700.78000.86200.86201,072,800
05 Jan 20240.82000.83400.79000.79000.79001,039,700
04 Jan 20240.83700.85200.77900.83400.83401,100,700
03 Jan 20240.89000.90000.82000.82200.8220937,800
02 Jan 20240.85100.91600.84000.88200.88201,661,900
29 Dec 20230.85000.85700.81000.83900.83901,183,800
28 Dec 20230.87600.90000.85600.86400.8640907,500
27 Dec 20230.83700.92000.83300.86600.86601,959,500
26 Dec 20230.72300.87000.72300.84300.84302,062,700
22 Dec 20230.75000.77400.71000.72300.72301,548,200
21 Dec 20230.73000.76200.71000.74400.7440664,000
20 Dec 20230.73000.76900.72000.73000.73001,452,800
19 Dec 20230.70000.75000.69300.72900.72901,473,600
18 Dec 20230.73800.73800.65300.69700.69701,978,300
15 Dec 20230.71800.74900.67400.71400.71403,138,400
14 Dec 20230.65000.71600.63100.71300.71303,965,900
13 Dec 20230.63400.65800.59000.63000.63003,668,700
12 Dec 20230.60000.64500.57200.62200.62205,641,100
11 Dec 20230.69000.70000.59000.60600.606016,530,800
08 Dec 20230.92000.94100.87500.88000.88001,951,300
07 Dec 20230.84500.91000.82300.90200.90201,892,800
06 Dec 20230.89000.90000.85400.85700.85702,192,900
05 Dec 20230.85000.93000.80100.89500.89505,319,100
04 Dec 20230.73000.82800.70600.82200.82205,019,400
01 Dec 20230.76000.78000.70100.74000.74009,708,100
30 Nov 20230.76900.80800.75600.78000.78002,027,000
29 Nov 20230.78200.78900.74400.74500.74501,442,600
28 Nov 20230.77700.78800.75100.78000.78001,605,400
27 Nov 20230.79000.82000.77000.77000.77001,591,200
24 Nov 20230.76000.80700.75600.80100.8010845,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...