Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • 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 (%)
Jan 31, 2020 8.670 8.670 8.190 8.300 55,900 -0.30(-3.49%)
Jan 30, 2020 8.820 8.856 8.510 8.600 86,613 -0.30(-3.37%)
Jan 29, 2020 9.200 9.310 8.852 8.900 34,024 -0.28(-3.05%)
Jan 28, 2020 9.340 9.380 9.080 9.180 129,549 -0.09(-0.97%)
Jan 27, 2020 9.260 9.500 9.120 9.270 56,914 -0.04(-0.43%)
Jan 24, 2020 9.600 9.700 9.260 9.310 73,700 -0.25(-2.62%)
Jan 23, 2020 9.950 9.950 9.400 9.560 43,959 -0.38(-3.82%)
Jan 22, 2020 9.980 10.29 9.876 9.940 60,673 +0.01(+0.10%)
Jan 21, 2020 10.30 10.37 9.800 9.930 89,459 -0.39(-3.78%)
Jan 17, 2020 10.35 10.83 10.20 10.32 139,900 +0.05(+0.49%)
Jan 16, 2020 10.02 10.67 10.02 10.27 127,794 +0.30(+3.01%)
Jan 15, 2020 9.980 10.22 9.760 9.970 49,836 +0.04(+0.40%)
Jan 14, 2020 10.14 10.41 9.770 9.930 133,564 -0.28(-2.74%)
Jan 13, 2020 10.90 10.93 10.10 10.21 101,814 -0.71(-6.50%)
Jan 10, 2020 10.40 11.04 10.33 10.92 188,100 +0.59(+5.71%)
Jan 09, 2020 10.40 10.55 10.25 10.33 149,512 -0.10(-0.96%)
Jan 08, 2020 10.51 10.64 10.33 10.43 24,800 -0.10(-0.95%)
Jan 07, 2020 10.82 10.82 10.26 10.53 45,740 +0.14(+1.35%)
Jan 06, 2020 10.67 10.71 10.30 10.39 61,791 -0.42(-3.89%)
Jan 03, 2020 10.90 11.04 10.69 10.81 76,300 -0.14(-1.28%)
Jan 02, 2020 10.82 11.16 10.68 10.95 63,731 +0.25(+2.34%)
Dec 31, 2019 10.82 10.94 10.62 10.70 50,800 -0.09(-0.83%)
Dec 30, 2019 11.16 11.16 10.64 10.79 124,985 -0.07(-0.64%)
Dec 27, 2019 10.95 11.27 10.55 10.86 79,300 -0.09(-0.82%)
Dec 26, 2019 11.11 11.30 10.87 10.95 82,913 -0.05(-0.45%)
Dec 24, 2019 11.00 11.35 10.99 11.00 95,100 +0.00(+0.00%)
Dec 23, 2019 10.73 11.40 10.50 11.00 319,767 +0.60(+5.77%)
Dec 20, 2019 10.76 10.83 10.25 10.40 327,300 -0.34(-3.17%)
Dec 19, 2019 10.89 10.93 10.28 10.74 51,138 -0.13(-1.20%)
Dec 18, 2019 11.02 11.09 10.76 10.87 79,945 -0.13(-1.18%)
Dec 17, 2019 10.97 11.20 10.84 11.00 51,972 +0.00(+0.00%)
Dec 16, 2019 10.92 11.04 10.70 11.00 105,850 +0.14(+1.29%)
Dec 13, 2019 10.95 10.95 10.61 10.86 48,600 -0.09(-0.82%)
Dec 12, 2019 11.19 11.19 10.76 10.95 51,144 -0.02(-0.18%)
Dec 11, 2019 11.87 12.00 10.80 10.97 54,957 -0.82(-6.96%)
Dec 10, 2019 12.09 12.40 11.69 11.79 137,688 -0.22(-1.83%)
Dec 09, 2019 10.63 12.96 10.41 12.01 234,966 +1.31(+12.24%)
Dec 06, 2019 10.96 11.22 10.36 10.70 197,100 +0.02(+0.19%)
Dec 05, 2019 10.88 11.80 10.44 10.68 131,864 +0.50(+4.91%)
Dec 04, 2019 10.50 10.98 9.950 10.18 248,092 +0.10(+0.99%)
Dec 03, 2019 9.950 10.32 9.360 10.08 340,546 +0.15(+1.51%)
Dec 02, 2019 10.80 11.05 9.820 9.930 97,867 -0.70(-6.59%)
Nov 29, 2019 10.55 11.00 10.22 10.63 46,500 +0.06(+0.52%)
Nov 27, 2019 11.05 11.80 10.49 10.57 144,700 -0.46(-4.13%)
Nov 26, 2019 12.68 12.68 10.43 11.03 534,817 -2.22(-16.75%)
Nov 25, 2019 13.93 13.93 13.00 13.25 50,602 +0.04(+0.30%)
Nov 22, 2019 13.72 13.79 13.21 13.21 8,400 -0.31(-2.29%)
Nov 21, 2019 13.85 13.85 12.88 13.52 23,161 -0.06(-0.44%)
Nov 20, 2019 14.40 15.00 13.58 13.58 31,296 -0.75(-5.23%)
Nov 19, 2019 13.12 14.43 13.12 14.33 8,947 +1.05(+7.91%)
Nov 18, 2019 13.23 13.52 12.78 13.28 5,139 +0.17(+1.30%)
Nov 15, 2019 13.06 13.24 13.06 13.11 18,100 +0.20(+1.55%)
Nov 14, 2019 13.00 13.28 12.69 12.91 10,213 -0.29(-2.20%)
Nov 13, 2019 14.19 14.19 13.12 13.20 14,866 -0.79(-5.65%)
Nov 12, 2019 14.52 15.00 13.89 13.99 16,925 -0.21(-1.48%)
Nov 11, 2019 13.37 14.33 13.37 14.20 18,038 +0.76(+5.65%)
Nov 08, 2019 13.41 13.94 13.20 13.44 16,800 +0.03(+0.22%)
Nov 07, 2019 13.00 13.41 12.80 13.41 11,185 +0.49(+3.79%)
Nov 06, 2019 13.03 13.37 12.61 12.92 6,288 +0.49(+3.94%)
Nov 05, 2019 12.65 13.16 12.12 12.43 12,627 -0.03(-0.24%)
Nov 04, 2019 12.52 12.75 12.38 12.46 6,372 +0.05(+0.40%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.