Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • 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 -0.010 (-0.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Sep 30, 2020 6.660 7.139 6.506 6.770 90,829 +0.11(+1.65%)
Sep 29, 2020 6.490 7.050 6.440 6.660 175,505 +0.18(+2.78%)
Sep 28, 2020 6.190 6.660 6.140 6.480 54,866 +0.39(+6.40%)
Sep 25, 2020 6.160 6.455 6.041 6.090 152,100 -0.16(-2.56%)
Sep 24, 2020 6.410 6.574 6.059 6.250 133,636 -0.38(-5.73%)
Sep 23, 2020 6.980 7.130 6.400 6.630 131,056 -0.35(-5.01%)
Sep 22, 2020 7.100 7.190 6.810 6.980 148,160 -0.12(-1.69%)
Sep 21, 2020 7.450 7.460 7.010 7.100 119,433 -0.37(-4.95%)
Sep 18, 2020 7.210 7.550 6.950 7.470 162,100 +0.40(+5.66%)
Sep 17, 2020 7.310 7.610 7.000 7.070 78,625 -0.22(-3.02%)
Sep 16, 2020 7.070 7.400 7.070 7.290 64,097 +0.23(+3.26%)
Sep 15, 2020 7.190 7.580 7.050 7.060 106,194 -0.13(-1.81%)
Sep 14, 2020 8.040 8.060 7.070 7.190 132,521 -0.67(-8.52%)
Sep 11, 2020 8.080 8.080 7.740 7.860 88,500 -0.10(-1.26%)
Sep 10, 2020 9.000 9.080 7.950 7.960 130,862 -1.01(-11.26%)
Sep 09, 2020 8.050 9.100 7.500 8.970 757,232 +0.92(+11.43%)
Sep 08, 2020 8.240 8.430 8.010 8.050 61,753 -0.21(-2.54%)
Sep 04, 2020 8.100 8.355 7.920 8.260 50,000 +0.26(+3.25%)
Sep 03, 2020 7.980 8.160 7.825 8.000 44,876 -0.03(-0.37%)
Sep 02, 2020 8.040 8.130 7.817 8.030 45,478 -0.06(-0.74%)
Sep 01, 2020 8.320 8.520 7.910 8.090 61,164 -0.29(-3.46%)
Aug 31, 2020 8.200 8.600 8.080 8.380 54,418 +0.13(+1.58%)
Aug 28, 2020 7.960 8.250 7.960 8.250 31,500 +0.28(+3.51%)
Aug 27, 2020 8.030 8.171 7.910 7.970 58,016 -0.05(-0.62%)
Aug 26, 2020 8.180 8.180 8.000 8.020 33,759 -0.16(-1.96%)
Aug 25, 2020 8.100 8.334 8.020 8.180 43,819 +0.13(+1.61%)
Aug 24, 2020 8.360 8.662 7.750 8.050 54,178 -0.28(-3.36%)
Aug 21, 2020 8.770 8.900 8.280 8.330 54,700 -0.43(-4.91%)
Aug 20, 2020 9.110 9.250 8.700 8.760 66,006 -0.35(-3.84%)
Aug 19, 2020 8.990 9.270 8.650 9.110 89,967 +0.12(+1.33%)
Aug 18, 2020 9.220 9.220 8.710 8.990 64,903 -0.16(-1.75%)
Aug 17, 2020 8.900 9.291 8.765 9.150 101,016 +0.30(+3.39%)
Aug 14, 2020 8.550 8.900 8.500 8.850 89,200 +0.41(+4.86%)
Aug 13, 2020 8.620 8.700 8.330 8.440 120,462 -0.14(-1.63%)
Aug 12, 2020 8.620 8.700 8.470 8.580 55,620 +0.08(+0.94%)
Aug 11, 2020 8.510 8.650 8.120 8.500 77,544 -0.01(-0.12%)
Aug 10, 2020 8.580 8.720 8.375 8.510 63,505 +0.16(+1.92%)
Aug 07, 2020 8.260 8.350 8.180 8.350 42,600 +0.09(+1.09%)
Aug 06, 2020 8.200 8.350 7.978 8.260 52,642 +0.12(+1.47%)
Aug 05, 2020 7.840 8.140 7.580 8.140 53,821 +0.31(+3.96%)
Aug 04, 2020 7.860 7.940 7.640 7.830 63,868 -0.03(-0.38%)
Aug 03, 2020 7.470 7.900 7.400 7.860 104,695 +0.44(+5.93%)
Jul 31, 2020 7.680 7.890 7.250 7.420 121,900 -0.31(-4.01%)
Jul 30, 2020 7.950 8.200 7.460 7.730 186,315 -0.28(-3.50%)
Jul 29, 2020 8.300 8.480 7.950 8.010 98,720 -0.26(-3.14%)
Jul 28, 2020 8.260 8.430 8.120 8.270 54,048 +0.01(+0.12%)
Jul 27, 2020 8.080 8.300 7.960 8.260 133,589 +0.26(+3.25%)
Jul 24, 2020 8.560 8.650 7.940 8.000 115,500 -0.37(-4.42%)
Jul 23, 2020 8.480 8.520 8.100 8.370 90,724 -0.03(-0.36%)
Jul 22, 2020 8.410 8.523 8.170 8.400 100,712 +0.01(+0.12%)
Jul 21, 2020 8.530 8.640 8.200 8.390 60,055 -0.06(-0.77%)
Jul 20, 2020 8.180 8.500 8.000 8.455 52,299 +0.24(+2.98%)
Jul 17, 2020 8.160 8.400 8.150 8.210 71,300 +0.06(+0.74%)
Jul 16, 2020 8.080 8.260 7.920 8.150 77,502 +0.03(+0.37%)
Jul 15, 2020 8.290 8.350 8.050 8.120 182,929 +0.00(+0.00%)
Jul 14, 2020 8.090 8.300 8.000 8.120 101,088 +0.09(+1.12%)
Jul 13, 2020 8.280 8.340 7.985 8.030 71,627 -0.09(-1.11%)
Jul 10, 2020 7.910 8.170 7.760 8.120 57,900 +0.20(+2.53%)
Jul 09, 2020 8.290 8.320 7.770 7.920 57,639 -0.37(-4.46%)
Jul 08, 2020 8.070 8.290 7.800 8.290 72,297 +0.25(+3.11%)
Jul 07, 2020 8.260 8.600 8.000 8.040 47,177 -0.22(-2.66%)
Jul 06, 2020 9.140 9.190 8.150 8.260 96,154 -0.71(-7.92%)
Jul 02, 2020 9.260 9.260 8.790 8.970 34,800 -0.14(-1.54%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.