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)

3.680 +0.020 (+0.55%)

Streaming Delayed Price Updated: 11:26 AM EST, Feb 6, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 05, 2026	3.780	3.830	3.645	3.660	621,736	-0.19(-4.94%)
Feb 04, 2026	3.990	4.000	3.750	3.850	999,120	-0.15(-3.75%)
Feb 03, 2026	3.980	4.000	3.795	4.000	463,606	+0.02(+0.50%)
Feb 02, 2026	3.660	3.995	3.660	3.980	385,886	+0.28(+7.57%)
Jan 30, 2026	3.610	3.760	3.610	3.700	255,569	+0.01(+0.27%)
Jan 29, 2026	3.620	3.710	3.590	3.690	226,782	+0.07(+1.93%)
Jan 28, 2026	3.700	3.735	3.590	3.620	203,987	-0.08(-2.16%)
Jan 27, 2026	3.590	3.715	3.580	3.700	191,744	+0.07(+1.93%)
Jan 26, 2026	3.690	3.735	3.600	3.630	241,703	-0.07(-1.89%)
Jan 23, 2026	3.740	3.790	3.680	3.700	221,981	-0.06(-1.60%)
Jan 22, 2026	3.780	3.885	3.721	3.760	354,658	+0.01(+0.27%)
Jan 21, 2026	3.660	3.750	3.595	3.750	192,993	+0.08(+2.18%)
Jan 20, 2026	3.620	3.780	3.570	3.670	327,732	-0.03(-0.81%)
Jan 16, 2026	3.620	3.755	3.585	3.700	269,968	+0.08(+2.21%)
Jan 15, 2026	3.770	3.820	3.560	3.620	547,696	-0.15(-3.98%)
Jan 14, 2026	3.870	3.920	3.770	3.770	311,811	-0.10(-2.58%)
Jan 13, 2026	3.980	4.000	3.840	3.870	338,531	-0.03(-0.77%)
Jan 12, 2026	4.000	4.000	3.725	3.900	353,651	-0.10(-2.50%)
Jan 09, 2026	4.140	4.240	3.980	4.000	1,089,038	-0.04(-0.99%)
Jan 08, 2026	3.970	4.040	3.860	4.040	352,446	+0.04(+1.00%)
Jan 07, 2026	3.990	4.065	3.960	4.000	422,095	+0.04(+1.01%)
Jan 06, 2026	3.820	3.990	3.790	3.960	243,848	+0.12(+3.13%)
Jan 05, 2026	3.900	3.940	3.740	3.840	269,532	-0.05(-1.29%)
Jan 02, 2026	4.080	4.080	3.832	3.890	340,316	-0.11(-2.75%)
Dec 31, 2025	4.170	4.210	3.930	4.000	340,105	-0.16(-3.85%)
Dec 30, 2025	4.280	4.300	4.075	4.160	472,461	-0.14(-3.26%)
Dec 29, 2025	4.430	4.445	4.220	4.300	303,438	-0.20(-4.44%)
Dec 26, 2025	4.430	4.510	4.235	4.500	536,942	+0.08(+1.81%)
Dec 24, 2025	4.120	4.555	4.065	4.420	823,751	+0.30(+7.28%)
Dec 23, 2025	4.080	4.270	4.005	4.120	853,409	+0.02(+0.49%)
Dec 22, 2025	3.640	4.215	3.620	4.100	1,170,317	+0.50(+13.89%)
Dec 19, 2025	3.660	3.794	3.500	3.600	5,170,397	-0.06(-1.64%)
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%)

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