XFOR - X4 Pharmaceuticals, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 201912.3413.5812.3413.0913.0919,800
Aug 15, 201912.1912.4011.8512.2112.2117,500
Aug 14, 201911.7212.0511.5511.5911.595,600
Aug 13, 201912.0912.1511.7612.0512.0511,000
Aug 12, 201912.0012.3211.7512.0012.0013,000
Aug 09, 201911.4212.3911.4212.0112.014,300
Aug 08, 201911.6912.3611.5611.7811.7811,900
Aug 07, 201911.5712.2011.0311.6511.6512,600
Aug 06, 201911.7311.7311.0311.2811.287,200
Aug 05, 201911.0311.1611.0311.0611.0622,600
Aug 02, 201911.1511.8411.0611.1111.1113,800
Aug 01, 201912.2012.2011.1311.3011.3033,800
Jul 31, 201913.2014.3411.9011.9011.9028,700
Jul 30, 201912.1013.2012.1013.0013.0013,200
Jul 29, 201912.0012.5711.9312.0212.0213,800
Jul 26, 201912.5612.6312.0112.0112.018,000
Jul 25, 201912.5013.5512.5012.8812.885,100
Jul 24, 201913.1413.2012.2212.5112.5125,000
Jul 23, 201913.0713.3613.0613.0613.064,800
Jul 22, 201913.5013.5013.0113.0213.029,800
Jul 19, 201914.5114.5113.4913.5113.5111,300
Jul 18, 201914.5214.7114.3114.6714.679,700
Jul 17, 201914.9314.9314.4514.5114.515,900
Jul 16, 201914.6815.0014.4814.7314.738,900
Jul 15, 201914.3914.9214.3914.8514.852,700
Jul 12, 201914.1714.9414.0814.6314.6326,700
Jul 11, 201914.4714.4714.0014.1514.1535,300
Jul 10, 201913.8014.6313.8013.8513.8513,300
Jul 09, 201913.6014.3113.5013.7313.736,300
Jul 08, 201915.1615.1613.5113.6913.6921,900
Jul 05, 201915.4915.6815.1615.1715.173,400
Jul 03, 201915.1615.7415.0415.5515.555,200
Jul 02, 201915.9815.9814.8015.0815.0811,500
Jul 01, 201915.4716.0415.4715.7515.7548,400
Jun 28, 201915.6017.3815.0015.0015.00719,000
Jun 27, 201914.8315.9914.6015.6615.6630,000
Jun 26, 201915.4015.4014.6614.6714.6714,300
Jun 25, 201915.0015.6314.4914.6314.6316,700
Jun 24, 201916.1016.1014.9214.9214.9211,700
Jun 21, 201914.9516.0714.3515.5015.5034,000
Jun 20, 201915.1616.0714.4715.1015.1024,300
Jun 19, 201914.6515.3514.6014.9914.9921,200
Jun 18, 201915.0615.3114.4514.7014.7015,100
Jun 17, 201916.9816.9814.1514.7514.7523,200
Jun 14, 201915.1615.1614.4114.6014.6010,600
Jun 13, 201914.4115.1514.4014.4114.4119,000
Jun 12, 201913.7114.9913.7114.4014.4021,700
Jun 11, 201915.0015.0013.6013.8113.8129,000
Jun 10, 201914.9915.0014.1514.5014.5023,500
Jun 07, 201914.6715.2814.5015.0015.0045,300
Jun 06, 201913.9114.3713.6613.9513.9537,800
Jun 05, 201914.0316.3514.0314.1114.1140,300
Jun 04, 201914.5814.9513.8914.1614.1636,000
Jun 03, 201915.3715.9914.1114.8214.8229,500
May 31, 201915.5317.2714.9815.3715.3723,100
May 30, 201917.3117.5815.1015.3215.3232,800
May 29, 201918.0018.0016.7016.9816.9833,100
May 28, 201916.8918.7516.8917.5017.5027,800
May 24, 201917.4918.0317.0717.1717.1717,400
May 23, 201916.8018.6116.8017.6417.6423,600
May 22, 201917.5718.1717.0017.0317.0323,100
May 21, 201917.3219.5616.9217.4017.4036,500
May 20, 201917.7618.3016.5116.9616.9650,300
May 17, 201918.4319.4818.4318.6418.6416,600
May 16, 201920.1420.5015.3618.7018.7088,100
May 15, 201921.4822.5020.0020.0620.0646,600
May 14, 201920.7321.6820.3421.6721.6749,100
May 13, 201921.1022.0020.5420.8820.8872,800
May 10, 201920.3821.4820.3821.4121.41146,400
May 09, 201920.3920.8020.2820.8020.8027,300
May 08, 201919.9620.8619.9420.8620.8624,800
May 07, 201920.2720.9919.7520.0020.0020,300
May 06, 201919.9521.0018.7520.4420.4458,300
May 03, 201920.2220.9119.1420.4120.4143,600
May 02, 201920.7421.0019.3620.3220.3230,300
May 01, 201920.6820.8819.8420.8020.8047,200
Apr 30, 201919.5221.0018.8420.4020.4098,500
Apr 29, 201919.6920.2819.0919.5519.5537,700
Apr 26, 201920.0120.6019.5419.8319.83224,800
Apr 25, 201920.0721.2019.8920.1820.1869,100
Apr 24, 201919.8721.3618.2320.3020.30232,800
Apr 23, 201915.9119.6715.8819.1419.14117,200
Apr 22, 201914.7416.3014.2515.7515.75146,400
Apr 18, 201914.8014.9314.1814.3914.3912,200
Apr 17, 201914.7514.9714.4114.8014.8018,200
Apr 16, 201913.9014.7313.5314.5714.5750,700
Apr 15, 201912.6013.9512.5713.9513.9534,900
Apr 12, 201912.0013.5511.3112.5712.57506,800
Apr 11, 201916.5016.5015.0015.1015.1042,900
Apr 10, 201915.7316.9415.7316.5016.505,300
Apr 09, 201916.9816.9815.7115.7315.733,000
Apr 08, 201916.7617.4016.4416.7716.7712,100
Apr 05, 201917.4817.4916.8317.3017.305,400
Apr 04, 201915.9318.2515.9317.1617.169,200
Apr 03, 201917.0217.8817.0217.7217.722,200
Apr 02, 201917.4317.7417.0117.7217.728,700
Apr 01, 201919.6919.6917.4717.9617.9615,300
Mar 29, 201919.0519.0515.3117.4117.4117,800
Mar 28, 201918.3619.4118.2419.0919.094,600
Mar 27, 201919.2220.0018.1318.4718.4714,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...