Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

X4 Pharmaceuticals, Inc. - Common Stock (NQ:XFOR)

4.090 +0.050 (+1.24%)

Streaming Delayed Price Updated: 4:00 PM EST, Nov 3, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 03, 2025	4.030	4.150	3.950	4.090	810,554	+0.05(+1.24%)
Oct 31, 2025	3.990	4.110	3.910	4.040	649,363	+0.05(+1.25%)
Oct 30, 2025	3.740	4.020	3.720	3.990	1,745,868	+0.25(+6.68%)
Oct 29, 2025	3.820	3.886	3.720	3.740	1,300,329	-0.07(-1.84%)
Oct 28, 2025	3.950	3.960	3.670	3.810	1,611,934	+0.07(+1.87%)
Oct 27, 2025	3.730	3.970	3.660	3.740	670,997	-0.06(-1.58%)
Oct 24, 2025	3.350	4.540	3.283	3.800	22,120,388	+0.71(+22.98%)
Oct 23, 2025	3.090	3.190	3.050	3.090	264,397	-0.01(-0.32%)
Oct 22, 2025	3.130	3.180	2.962	3.100	177,664	-0.04(-1.27%)
Oct 21, 2025	3.150	3.200	3.070	3.140	107,604	+0.00(+0.00%)
Oct 20, 2025	2.960	3.210	2.955	3.140	450,606	+0.17(+5.72%)
Oct 17, 2025	2.970	2.990	2.890	2.970	123,748	+0.00(+0.00%)
Oct 16, 2025	2.870	3.010	2.820	2.970	394,203	+0.11(+3.85%)
Oct 15, 2025	3.000	3.060	2.800	2.860	499,105	-0.11(-3.70%)
Oct 14, 2025	3.010	3.030	2.910	2.970	377,233	-0.09(-2.94%)
Oct 13, 2025	3.110	3.190	3.030	3.060	139,206	-0.03(-0.97%)
Oct 10, 2025	3.300	3.420	3.070	3.090	583,599	-0.34(-9.91%)
Oct 09, 2025	3.350	3.500	3.260	3.430	442,835	+0.11(+3.31%)
Oct 08, 2025	3.440	3.570	3.270	3.320	438,408	-0.12(-3.49%)
Oct 07, 2025	3.360	3.600	3.310	3.440	605,698	+0.07(+2.08%)
Oct 06, 2025	3.540	3.640	3.350	3.370	342,619	-0.11(-3.16%)
Oct 03, 2025	3.450	3.590	3.412	3.480	212,109	+0.00(+0.00%)
Oct 02, 2025	3.660	3.660	3.350	3.480	310,681	-0.14(-3.87%)
Oct 01, 2025	3.400	3.700	3.400	3.620	395,176	+0.20(+5.85%)
Sep 30, 2025	3.320	3.440	3.230	3.420	149,592	+0.07(+2.09%)
Sep 29, 2025	3.410	3.580	3.240	3.350	403,568	-0.11(-3.18%)
Sep 26, 2025	3.390	3.650	3.360	3.460	410,095	+0.08(+2.37%)
Sep 25, 2025	3.530	3.530	3.310	3.380	194,808	-0.19(-5.32%)
Sep 24, 2025	3.460	3.680	3.375	3.570	412,211	+0.12(+3.48%)
Sep 23, 2025	3.420	3.720	3.304	3.450	576,304	+0.07(+2.07%)
Sep 22, 2025	3.130	3.500	3.110	3.380	472,213	+0.21(+6.62%)
Sep 19, 2025	3.250	3.420	3.010	3.170	518,207	-0.07(-2.16%)
Sep 18, 2025	3.100	3.446	3.040	3.240	636,869	+0.20(+6.58%)
Sep 17, 2025	3.200	3.370	3.035	3.040	664,908	-0.17(-5.30%)
Sep 16, 2025	3.080	3.230	2.880	3.210	332,940	+0.22(+7.36%)
Sep 15, 2025	3.140	3.170	2.950	2.990	539,899	-0.27(-8.28%)
Sep 12, 2025	3.310	3.400	3.200	3.260	267,926	-0.04(-1.21%)
Sep 11, 2025	3.220	3.400	3.080	3.300	542,883	-0.09(-2.65%)
Sep 10, 2025	3.310	3.420	3.090	3.390	481,866	+0.11(+3.35%)
Sep 09, 2025	3.390	3.490	3.050	3.280	516,772	-0.11(-3.24%)
Sep 08, 2025	3.600	3.600	3.210	3.390	520,532	-0.11(-3.14%)
Sep 05, 2025	3.550	3.640	3.270	3.500	540,932	-0.14(-3.85%)
Sep 04, 2025	3.040	3.790	3.023	3.640	1,315,393	+0.52(+16.67%)
Sep 03, 2025	3.490	3.490	3.100	3.120	805,539	-0.35(-10.09%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

X4 Pharmaceuticals, Inc. - Common Stock (NQ:XFOR)

Historical Prices