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 -0.010 (-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 (%)
Mar 31, 2021 8.590 8.930 8.520 8.610 180,052 +0.14(+1.65%)
Mar 30, 2021 8.760 8.810 8.370 8.470 182,407 -0.25(-2.87%)
Mar 29, 2021 9.150 9.150 8.650 8.720 94,156 -0.43(-4.70%)
Mar 26, 2021 9.450 9.550 8.765 9.150 134,300 -0.25(-2.66%)
Mar 25, 2021 8.700 9.710 8.520 9.400 209,663 +0.70(+8.05%)
Mar 24, 2021 9.460 9.640 8.420 8.700 226,015 -0.61(-6.55%)
Mar 23, 2021 10.15 10.46 9.260 9.310 220,052 -0.97(-9.44%)
Mar 22, 2021 10.21 10.49 9.950 10.28 202,847 +0.38(+3.84%)
Mar 19, 2021 9.620 10.61 9.300 9.900 423,500 +1.20(+13.79%)
Mar 18, 2021 8.900 9.199 8.660 8.700 50,926 -0.29(-3.23%)
Mar 17, 2021 9.000 9.170 8.720 8.990 50,683 -0.06(-0.66%)
Mar 16, 2021 9.390 9.424 8.640 9.050 88,350 -0.34(-3.62%)
Mar 15, 2021 9.480 9.550 9.230 9.390 48,089 -0.16(-1.68%)
Mar 12, 2021 9.810 9.810 9.370 9.550 51,400 -0.22(-2.25%)
Mar 11, 2021 9.450 9.820 9.440 9.770 58,765 +0.29(+3.06%)
Mar 10, 2021 9.958 9.979 9.345 9.480 52,907 -0.38(-3.85%)
Mar 09, 2021 9.530 10.07 9.520 9.860 130,163 +0.35(+3.68%)
Mar 08, 2021 9.565 9.786 9.330 9.510 63,578 +0.01(+0.11%)
Mar 05, 2021 9.470 9.525 8.820 9.500 69,300 +0.32(+3.49%)
Mar 04, 2021 9.110 9.870 8.972 9.180 96,994 -0.56(-5.75%)
Mar 03, 2021 9.800 10.09 9.550 9.740 122,269 -0.01(-0.10%)
Mar 02, 2021 9.920 9.920 9.650 9.750 54,467 -0.15(-1.52%)
Mar 01, 2021 10.10 10.10 9.610 9.900 97,858 +0.33(+3.45%)
Feb 26, 2021 9.510 9.770 9.140 9.570 46,100 +0.00(+0.00%)
Feb 25, 2021 9.580 9.780 9.400 9.570 67,539 -0.06(-0.62%)
Feb 24, 2021 9.230 10.06 9.170 9.630 118,961 +0.34(+3.66%)
Feb 23, 2021 9.020 9.390 8.730 9.290 111,582 +0.06(+0.65%)
Feb 22, 2021 9.790 9.840 9.150 9.230 109,576 -0.41(-4.25%)
Feb 19, 2021 9.870 9.900 9.497 9.640 36,800 +0.13(+1.37%)
Feb 18, 2021 9.220 10.70 9.220 9.510 580,320 +0.33(+3.59%)
Feb 17, 2021 8.661 9.440 8.640 9.180 85,185 +0.41(+4.68%)
Feb 16, 2021 8.900 8.930 8.560 8.770 56,797 -0.10(-1.13%)
Feb 12, 2021 8.850 9.044 8.530 8.870 60,700 -0.04(-0.45%)
Feb 11, 2021 8.930 9.220 8.760 8.910 95,955 -0.06(-0.67%)
Feb 10, 2021 9.490 9.490 8.400 8.970 138,045 -0.41(-4.37%)
Feb 09, 2021 9.180 9.410 8.800 9.380 203,861 +0.39(+4.34%)
Feb 08, 2021 8.440 9.250 8.270 8.990 151,704 +0.60(+7.15%)
Feb 05, 2021 8.400 8.410 8.000 8.390 67,400 +0.10(+1.21%)
Feb 04, 2021 7.890 8.470 7.890 8.290 92,723 +0.55(+7.11%)
Feb 03, 2021 7.940 8.070 7.650 7.740 80,727 -0.21(-2.64%)
Feb 02, 2021 7.940 8.130 7.810 7.950 47,902 +0.14(+1.79%)
Feb 01, 2021 7.920 8.000 7.800 7.810 83,887 +0.00(+0.00%)
Jan 29, 2021 7.460 7.840 7.200 7.810 109,000 +0.36(+4.83%)
Jan 28, 2021 7.520 8.010 7.200 7.450 65,539 -0.19(-2.49%)
Jan 27, 2021 8.010 8.120 7.210 7.640 202,329 -0.57(-6.94%)
Jan 26, 2021 8.490 8.650 8.060 8.210 74,507 -0.28(-3.30%)
Jan 25, 2021 8.490 8.600 8.150 8.490 70,887 +0.00(+0.00%)
Jan 22, 2021 8.290 8.850 8.070 8.490 114,000 +0.17(+2.04%)
Jan 21, 2021 8.430 8.640 8.070 8.320 61,137 -0.03(-0.36%)
Jan 20, 2021 8.520 8.699 8.180 8.350 50,768 -0.18(-2.11%)
Jan 19, 2021 8.750 8.750 8.190 8.530 92,235 +0.03(+0.35%)
Jan 15, 2021 8.080 8.700 8.080 8.500 73,500 +0.35(+4.29%)
Jan 14, 2021 8.020 8.300 8.020 8.150 49,394 +0.16(+2.00%)
Jan 13, 2021 7.920 8.140 7.900 7.990 52,356 +0.10(+1.27%)
Jan 12, 2021 7.720 8.050 7.630 7.890 39,856 +0.17(+2.20%)
Jan 11, 2021 8.160 8.250 7.700 7.720 97,418 -0.55(-6.65%)
Jan 08, 2021 7.600 8.400 7.571 8.270 295,400 +0.63(+8.25%)
Jan 07, 2021 6.840 7.650 6.840 7.640 117,822 +0.80(+11.70%)
Jan 06, 2021 6.880 7.170 6.750 6.840 82,911 -0.01(-0.15%)
Jan 05, 2021 6.680 7.051 6.631 6.850 64,223 +0.22(+3.32%)
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.