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 (%)
Oct 29, 2021 4.810 5.120 4.680 4.840 118,440 +0.03(+0.62%)
Oct 28, 2021 4.320 4.820 4.320 4.810 200,058 +0.49(+11.34%)
Oct 27, 2021 4.590 4.640 4.240 4.320 229,479 -0.33(-7.10%)
Oct 26, 2021 4.500 4.650 284,883 +0.26(+5.92%)
Oct 25, 2021 4.550 4.760 4.200 4.390 456,858 -0.12(-2.66%)
Oct 22, 2021 4.990 4.990 4.291 4.510 420,275 -0.44(-8.89%)
Oct 21, 2021 5.150 5.250 4.900 4.950 46,743 -0.18(-3.51%)
Oct 20, 2021 5.060 5.200 5.018 5.130 28,597 +0.08(+1.58%)
Oct 19, 2021 5.070 5.110 4.960 5.050 58,848 -0.04(-0.79%)
Oct 18, 2021 5.230 5.230 5.010 5.090 53,862 -0.14(-2.68%)
Oct 15, 2021 5.360 5.360 5.180 5.230 35,734 -0.06(-1.13%)
Oct 14, 2021 5.510 5.610 5.270 5.290 46,893 -0.15(-2.76%)
Oct 13, 2021 5.420 5.500 5.350 5.440 74,524 +0.07(+1.30%)
Oct 12, 2021 5.300 5.600 5.300 5.370 71,840 +0.06(+1.13%)
Oct 11, 2021 5.250 5.310 5.180 5.310 29,425 +0.02(+0.38%)
Oct 08, 2021 5.230 5.390 5.180 5.290 86,523 +0.11(+2.12%)
Oct 07, 2021 5.350 5.490 5.180 5.180 169,579 -0.10(-1.89%)
Oct 06, 2021 5.230 5.440 5.200 5.280 75,991 +0.01(+0.19%)
Oct 05, 2021 5.600 5.600 5.140 5.270 94,315 +0.07(+1.35%)
Oct 04, 2021 5.140 5.300 5.010 5.200 86,211 +0.05(+0.97%)
Oct 01, 2021 5.330 5.330 5.020 5.150 68,490 -0.14(-2.65%)
Sep 30, 2021 5.210 5.450 5.210 5.290 117,642 +0.10(+1.93%)
Sep 29, 2021 5.420 5.530 5.080 5.190 116,177 -0.22(-4.07%)
Sep 28, 2021 5.490 5.660 5.310 5.410 322,640 -0.16(-2.87%)
Sep 27, 2021 5.610 5.800 5.540 5.570 64,087 +0.03(+0.54%)
Sep 24, 2021 5.300 5.790 5.225 5.540 379,665 +0.27(+5.12%)
Sep 23, 2021 5.260 5.350 5.150 5.270 40,637 +0.02(+0.38%)
Sep 22, 2021 5.250 5.410 5.200 5.250 77,330 +0.04(+0.77%)
Sep 21, 2021 5.120 5.270 5.030 5.210 68,031 +0.09(+1.76%)
Sep 20, 2021 5.140 5.210 4.990 5.120 90,682 -0.16(-3.03%)
Sep 17, 2021 4.950 5.380 4.800 5.280 199,936 +0.30(+6.02%)
Sep 16, 2021 4.800 5.030 4.660 4.980 80,142 +0.18(+3.75%)
Sep 15, 2021 4.830 4.920 4.760 4.800 18,576 -0.03(-0.62%)
Sep 14, 2021 5.060 5.079 4.773 4.830 33,456 -0.24(-4.73%)
Sep 13, 2021 4.930 5.210 4.819 5.070 137,131 +0.16(+3.26%)
Sep 10, 2021 4.990 5.070 4.890 4.910 26,845 -0.08(-1.60%)
Sep 09, 2021 4.820 5.049 4.790 4.990 40,112 +0.19(+3.96%)
Sep 08, 2021 5.000 5.100 4.800 4.800 55,769 -0.20(-4.00%)
Sep 07, 2021 5.200 5.260 4.970 5.000 50,140 -0.19(-3.66%)
Sep 03, 2021 5.170 5.260 5.070 5.190 109,536 +0.02(+0.39%)
Sep 02, 2021 5.080 5.200 4.940 5.170 129,273 +0.13(+2.58%)
Sep 01, 2021 5.130 5.150 4.910 5.040 153,106 -0.09(-1.75%)
Aug 31, 2021 5.000 5.180 4.990 5.130 81,380 +0.13(+2.60%)
Aug 30, 2021 5.030 5.050 4.950 5.000 46,003 +0.05(+1.01%)
Aug 27, 2021 4.970 5.100 4.940 4.950 40,249 +0.05(+1.02%)
Aug 26, 2021 4.900 5.078 4.800 4.900 43,082 -0.04(-0.81%)
Aug 25, 2021 5.030 5.180 4.940 4.940 58,103 -0.06(-1.20%)
Aug 24, 2021 4.920 5.030 4.860 5.000 154,228 +0.08(+1.63%)
Aug 23, 2021 4.870 5.020 4.720 4.920 116,793 +0.16(+3.36%)
Aug 20, 2021 4.500 4.959 4.250 4.760 249,736 +0.23(+5.08%)
Aug 19, 2021 4.860 4.910 4.530 4.530 245,030 -0.39(-7.93%)
Aug 18, 2021 5.070 5.130 4.870 4.920 193,276 -0.18(-3.53%)
Aug 17, 2021 5.500 5.590 4.980 5.100 222,958 -0.39(-7.10%)
Aug 16, 2021 5.730 5.880 5.470 5.490 54,437 -0.17(-3.00%)
Aug 13, 2021 5.650 5.930 5.640 5.660 93,207 +0.01(+0.18%)
Aug 12, 2021 5.880 5.960 5.650 5.650 128,203 -0.20(-3.42%)
Aug 11, 2021 5.990 6.090 5.750 5.850 68,357 -0.12(-2.01%)
Aug 10, 2021 6.010 6.210 5.970 5.970 50,952 -0.13(-2.13%)
Aug 09, 2021 6.030 6.210 6.010 6.100 42,968 +0.00(+0.00%)
Aug 06, 2021 5.990 6.160 5.830 6.100 68,502 +0.09(+1.50%)
Aug 05, 2021 5.750 6.040 5.740 6.010 57,084 +0.27(+4.70%)
Aug 04, 2021 5.700 5.950 5.680 5.740 122,820 +0.08(+1.41%)
Aug 03, 2021 5.960 6.090 5.610 5.660 122,055 -0.27(-4.55%)
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.