Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

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

X4 Pharmaceuticals Inc (NQ: XFOR )

1.010 +0.034 (+3.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Feb 29, 2024 0.9300 0.9919 0.9105 0.9706 1,598,396 +0.04(+4.38%)
Feb 28, 2024 1.000 1.030 0.9100 0.9299 2,456,037 -0.07(-6.60%)
Feb 27, 2024 0.9600 1.030 0.9628 0.9956 2,307,082 +0.04(+4.67%)
Feb 26, 2024 0.9375 0.9800 0.9100 0.9512 916,638 +0.01(+1.46%)
Feb 23, 2024 0.9000 0.9580 0.9000 0.9375 1,149,036 +0.03(+3.41%)
Feb 22, 2024 0.8822 0.9261 0.8686 0.9066 918,323 +0.04(+4.37%)
Feb 21, 2024 0.8632 0.8873 0.8487 0.8686 1,012,041 -0.02(-2.59%)
Feb 20, 2024 0.9300 0.9300 0.8400 0.8917 1,808,861 -0.02(-2.66%)
Feb 16, 2024 0.9600 0.9698 0.9046 0.9161 798,133 -0.03(-3.16%)
Feb 15, 2024 0.9600 0.9700 0.9201 0.9460 858,335 +0.00(+0.15%)
Feb 14, 2024 0.9150 0.9515 0.9150 0.9446 953,260 +0.02(+2.58%)
Feb 13, 2024 0.9900 1.020 0.9133 0.9208 1,973,810 -0.10(-9.73%)
Feb 12, 2024 0.9700 1.070 0.9600 1.020 2,011,094 +0.07(+7.24%)
Feb 09, 2024 0.8700 0.9600 0.8700 0.9511 1,037,010 +0.09(+10.04%)
Feb 08, 2024 0.8600 0.8799 0.8500 0.8643 634,472 +0.01(+1.43%)
Feb 07, 2024 0.9200 0.9400 0.8510 0.8521 1,319,649 -0.06(-6.87%)
Feb 06, 2024 0.8900 0.9255 0.8250 0.9150 1,504,049 +0.07(+7.82%)
Feb 05, 2024 0.8368 0.8973 0.8121 0.8486 1,858,801 +0.02(+2.34%)
Feb 02, 2024 0.8400 0.8699 0.8155 0.8292 1,073,778 -0.01(-1.30%)
Feb 01, 2024 0.7859 0.8500 0.7710 0.8401 1,498,027 +0.06(+7.51%)
Jan 31, 2024 0.8000 0.8299 0.7702 0.7814 740,343 -0.02(-2.62%)
Jan 30, 2024 0.8558 0.8565 0.7900 0.8024 941,925 -0.05(-5.32%)
Jan 29, 2024 0.7732 0.8494 0.7383 0.8475 2,038,620 +0.07(+9.38%)
Jan 26, 2024 0.7400 0.7960 0.7400 0.7748 1,018,143 +0.04(+4.96%)
Jan 25, 2024 0.7291 0.7470 0.7004 0.7382 1,029,342 +0.02(+2.53%)
Jan 24, 2024 0.7560 0.7808 0.7110 0.7200 1,557,777 -0.03(-3.85%)
Jan 23, 2024 0.7900 0.8000 0.7401 0.7488 547,903 -0.02(-3.08%)
Jan 22, 2024 0.7343 0.7915 0.7300 0.7726 864,980 +0.02(+2.82%)
Jan 19, 2024 0.7753 0.7753 0.7280 0.7514 1,156,744 -0.01(-1.82%)
Jan 18, 2024 0.7900 0.7990 0.7510 0.7653 817,500 -0.01(-1.70%)
Jan 17, 2024 0.7900 0.8000 0.7600 0.7785 1,263,295 -0.01(-1.74%)
Jan 16, 2024 0.8287 0.8375 0.7900 0.7923 2,735,279 -0.03(-3.39%)
Jan 12, 2024 0.8400 0.8645 0.8114 0.8201 798,918 -0.02(-2.38%)
Jan 11, 2024 0.8500 0.8628 0.8179 0.8401 818,138 -0.01(-1.16%)
Jan 10, 2024 0.8500 0.8589 0.8050 0.8500 1,408,329 +0.03(+3.51%)
Jan 09, 2024 0.8400 0.9000 0.8167 0.8212 1,550,290 -0.04(-4.70%)
Jan 08, 2024 0.7958 0.8671 0.7800 0.8617 1,068,088 +0.07(+9.08%)
Jan 05, 2024 0.8200 0.8341 0.7900 0.7900 1,039,730 -0.04(-5.22%)
Jan 04, 2024 0.8373 0.8520 0.7790 0.8335 1,098,188 +0.01(+1.46%)
Jan 03, 2024 0.8900 0.8997 0.8200 0.8215 936,236 -0.06(-6.88%)
Jan 02, 2024 0.8508 0.9155 0.8401 0.8822 1,661,932 +0.04(+5.21%)
Dec 29, 2023 0.8500 0.8574 0.8100 0.8385 1,184,354 -0.03(-2.97%)
Dec 28, 2023 0.8756 0.9000 0.8557 0.8642 900,867 -0.00(-0.16%)
Dec 27, 2023 0.8370 0.9199 0.8328 0.8656 1,949,909 +0.02(+2.73%)
Dec 26, 2023 0.7234 0.8698 0.7234 0.8426 2,050,863 +0.12(+16.48%)
Dec 22, 2023 0.7500 0.7740 0.7100 0.7234 1,564,043 -0.02(-2.72%)
Dec 21, 2023 0.7300 0.7622 0.7102 0.7436 664,021 +0.01(+1.85%)
Dec 20, 2023 0.7300 0.7693 0.7200 0.7301 1,448,897 +0.00(+0.16%)
Dec 19, 2023 0.7000 0.7499 0.6925 0.7289 1,465,475 +0.03(+4.59%)
Dec 18, 2023 0.7379 0.7379 0.6527 0.6969 1,978,080 -0.02(-2.38%)
Dec 15, 2023 0.7200 0.7488 0.6740 0.7139 3,148,909 +0.00(+0.15%)
Dec 14, 2023 0.6498 0.7160 0.6311 0.7128 3,965,429 +0.08(+13.07%)
Dec 13, 2023 0.6339 0.6575 0.5900 0.6304 3,662,143 +0.01(+1.42%)
Dec 12, 2023 0.6001 0.6449 0.5723 0.6216 5,638,006 +0.02(+2.56%)
Dec 11, 2023 0.6900 0.7000 0.5900 0.6061 16,485,265 -0.27(-31.15%)
Dec 08, 2023 0.9200 0.9410 0.8750 0.8803 1,954,415 -0.02(-2.35%)
Dec 07, 2023 0.8400 0.9098 0.8233 0.9015 1,890,847 +0.04(+5.18%)
Dec 06, 2023 0.8903 0.9000 0.8541 0.8571 2,192,887 -0.04(-4.21%)
Dec 05, 2023 0.8500 0.9298 0.8010 0.8948 5,307,121 +0.07(+8.88%)
Dec 04, 2023 0.7300 0.8283 0.7055 0.8218 5,016,373 +0.08(+11.05%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.