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

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

3.610 -0.050 (-1.37%)
Streaming Delayed Price Updated: 2:01 PM EST, Dec 19, 2025 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 (%)
Dec 18, 2025 3.600 3.830 3.600 3.660 572,389 +0.15(+4.27%)
Dec 17, 2025 3.720 3.860 3.480 3.510 685,027 -0.20(-5.39%)
Dec 16, 2025 3.730 3.860 3.690 3.710 463,799 -0.05(-1.33%)
Dec 15, 2025 3.940 4.000 3.760 3.760 514,054 -0.15(-3.84%)
Dec 12, 2025 3.870 4.078 3.770 3.910 525,555 +0.03(+0.77%)
Dec 11, 2025 3.890 4.000 3.840 3.880 573,645 -0.01(-0.26%)
Dec 10, 2025 3.650 3.930 3.540 3.890 602,366 +0.25(+6.87%)
Dec 09, 2025 3.800 3.850 3.525 3.640 1,239,189 -0.20(-5.21%)
Dec 08, 2025 3.950 3.950 3.700 3.840 743,291 -0.14(-3.52%)
Dec 05, 2025 3.940 4.070 3.755 3.980 883,693 +0.18(+4.74%)
Dec 04, 2025 3.250 3.810 3.250 3.800 655,818 +0.55(+16.92%)
Dec 03, 2025 3.170 3.320 3.050 3.250 508,983 +0.06(+1.72%)
Dec 02, 2025 3.170 3.315 3.130 3.195 729,525 +0.04(+1.43%)
Dec 01, 2025 3.640 3.650 3.130 3.150 1,339,437 -0.49(-13.46%)
Nov 28, 2025 3.680 3.820 3.620 3.640 240,502 +0.00(+0.00%)
Nov 26, 2025 3.810 3.860 3.640 3.640 689,180 -0.16(-4.21%)
Nov 25, 2025 3.830 3.900 3.780 3.800 419,795 +0.00(+0.00%)
Nov 24, 2025 3.740 3.840 3.680 3.800 498,027 +0.05(+1.33%)
Nov 21, 2025 3.730 3.780 3.570 3.750 250,152 +0.05(+1.35%)
Nov 20, 2025 3.710 3.850 3.570 3.700 644,707 +0.05(+1.37%)
Nov 19, 2025 3.600 3.790 3.500 3.650 574,939 +0.05(+1.39%)
Nov 18, 2025 3.630 3.660 3.500 3.600 527,972 -0.06(-1.64%)
Nov 17, 2025 3.640 3.860 3.610 3.660 579,229 +0.00(+0.00%)
Nov 14, 2025 3.620 3.730 3.610 3.660 282,069 -0.07(-1.88%)
Nov 13, 2025 3.810 3.850 3.660 3.730 277,494 -0.14(-3.62%)
Nov 12, 2025 3.530 3.890 3.500 3.870 620,697 +0.34(+9.63%)
Nov 11, 2025 3.600 3.630 3.490 3.530 572,822 -0.10(-2.75%)
Nov 10, 2025 3.710 3.855 3.600 3.630 517,863 -0.08(-2.16%)
Nov 07, 2025 3.480 3.760 3.260 3.710 638,626 +0.21(+5.85%)
Nov 06, 2025 3.620 3.690 3.430 3.505 527,977 -0.04(-1.27%)
Nov 05, 2025 3.720 3.900 3.547 3.550 721,004 -0.42(-10.58%)
Nov 04, 2025 4.000 4.120 3.940 3.970 694,160 -0.12(-2.93%)
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%)
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.
© 2025 FinancialContent. All rights reserved.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.