XFOR Quote, Trading Chart, X4 Pharmaceuticals Inc.

home / stock / xfor / xfor quote

Stock Information
Company Name: X4 Pharmaceuticals Inc.
Stock Symbol: XFOR
Market: NYSE
Website: x4pharma.com
Menu
XFOR XFOR Quote XFOR Short XFOR News XFOR Articles XFOR Message Board
Get XFOR Alerts

News, Short Squeeze, Breakout and More Instantly...
XFOR Quote
Last:$9.11
Change Percent:-7.04%
Open:$9.85
Previous Close:$9.11
High:$10.0371
Low:$9.04
Volume:29,674
Last Trade Date Time:02/12/2020 04:41:24 pm
Quotes are delayed by 15 to 20 minutes.
XFOR Chart
Last Twenty Trading Days
Date:2020-02-12
Open:$9.85
Close:$9.11
High:$10.0371
Low:$9.04
Volume:29,674
Date:2020-02-11
Open:$10.07
Close:$9.80
High:$10.40
Low:$9.67
Volume:38,575
Date:2020-02-10
Open:$8.83
Close:$10.00
High:$10.07
Low:$8.72
Volume:59,211
Date:2020-02-07
Open:$8.89
Close:$8.84
High:$9.03
Low:$8.6324
Volume:35,816
Date:2020-02-06
Open:$9.06
Close:$8.92
High:$9.185
Low:$8.58
Volume:30,156
Date:2020-02-05
Open:$8.19
Close:$8.86
High:$8.88
Low:$8.10
Volume:136,361
Date:2020-02-04
Open:$8.27
Close:$8.20
High:$8.41
Low:$8.00
Volume:170,463
Date:2020-02-03
Open:$8.32
Close:$8.21
High:$8.53
Low:$8.02
Volume:58,744
Date:2020-01-31
Open:$8.67
Close:$8.30
High:$8.67
Low:$8.241
Volume:50,023
Date:2020-01-30
Open:$8.82
Close:$8.60
High:$8.856
Low:$8.51
Volume:86,613
Date:2020-01-29
Open:$9.20
Close:$8.90
High:$9.31
Low:$8.8518
Volume:34,023
Date:2020-01-28
Open:$9.34
Close:$9.18
High:$9.38
Low:$9.08
Volume:129,549
Date:2020-01-27
Open:$9.26
Close:$9.27
High:$9.50
Low:$9.12
Volume:56,914
Date:2020-01-24
Open:$9.60
Close:$9.31
High:$9.70
Low:$9.26
Volume:73,790
Date:2020-01-23
Open:$9.95
Close:$9.56
High:$9.95
Low:$9.40
Volume:43,959
Date:2020-01-22
Open:$9.98
Close:$9.94
High:$10.29
Low:$9.876
Volume:60,673
Date:2020-01-21
Open:$10.30
Close:$9.93
High:$10.3711
Low:$9.80
Volume:89,459
Date:2020-01-20
Open:$10.35
Close:$10.32
High:$10.83
Low:$10.20
Volume:139,924
Date:2020-01-17
Open:$10.35
Close:$10.32
High:$10.83
Low:$10.20
Volume:139,924
Date:2020-01-16
Open:$10.02
Close:$10.27
High:$10.67
Low:$10.02
Volume:127,794