Stockscreener 앱 받기
2.175
0.68%
-0.015
시간 외 거래:
2.26
0.085
+3.91%
Xortx Therapeutics Inc 주식 (XRTX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06-16 | $2.20 | $2.06 | $0.145 | 27,497.0 | -0.68% |
| 2026-06-15 | $2.40 | $2.07 | $0.3276 | 15,692.0 | +0.46% |
| 2026-06-12 | $2.26 | $2.09 | $0.17 | 15,814.0 | +0.00% |
| 2026-06-11 | $2.27 | $2.11 | $0.165 | 11,454.0 | -4.39% |
| 2026-06-10 | $2.29 | $2.20 | $0.09 | 7,379.0 | -0.87% |
| 2026-06-09 | $2.31 | $2.16 | $0.15 | 24,112.0 | +5.50% |
| 2026-06-08 | $2.29 | $2.10 | $0.19 | 18,552.0 | -1.36% |
| 2026-06-05 | $2.32 | $2.17 | $0.1496 | 12,831.0 | -1.78% |
| 2026-06-04 | $2.27 | $2.08 | $0.18 | 10,139.0 | +1.35% |
| 2026-06-03 | $2.25 | $2.12 | $0.13 | 12,723.0 | +0.91% |
| 2026-06-02 | $2.31 | $2.18 | $0.125 | 30,959.0 | -0.90% |
| 2026-06-01 | $2.30 | $2.13 | $0.17 | 17,099.0 | -3.48% |
| 2026-05-29 | $2.40 | $2.25 | $0.15 | 28,150.0 | +1.77% |
| 2026-05-28 | $2.46 | $2.25 | $0.21 | 42,627.0 | -5.83% |
| 2026-05-27 | $2.60 | $2.15 | $0.445 | 93,745.0 | +1.27% |
| 2026-05-26 | $2.72 | $2.19 | $0.528 | 33,669.0 | +8.72% |
| 2026-05-22 | $2.25 | $2.07 | $0.18 | 22,287.0 | -5.63% |
| 2026-05-21 | $2.40 | $2.23 | $0.175 | 46,334.0 | -4.94% |
| 2026-05-20 | $2.49 | $2.33 | $0.1585 | 7,661.0 | +4.74% |
| 2026-05-19 | $2.59 | $2.26 | $0.33 | 22,186.0 | -10.77% |
Xortx Therapeutics Inc 주식 (XRTX) 연도별 가격 이력
이 심층 분석에서는 Xortx Therapeutics Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 XRTX 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Xortx Therapeutics Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Xortx Therapeutics Inc 주식 (XRTX) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06 | $2.40 | $2.06 | $0.3426 | 231,748.0 | -5.43% |
| 2026-05 | $3.06 | $1.95 | $1.11 | 771,511.0 | -19.58% |
| 2026-04 | $3.60 | $1.85 | $1.75 | 75,469,091.8 | +39.85% |
| 2026-03 | $2.44 | $1.72 | $0.71 | 213,912.2 | -0.24% |
| 2026-02 | $2.89 | $1.85 | $1.04 | 881,775.6 | -17.92% |
| 2026-01 | $3.08 | $2.32 | $0.755 | 125,596.2 | -11.12% |
Xortx Therapeutics Inc 주식 (XRTX) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $3.35 | $2.55 | $0.8035 | 181,531.4 | -13.63% |
| 2025-11 | $3.50 | $2.58 | $0.925 | 430,155.2 | +7.62% |
| 2025-10 | $7.05 | $3.01 | $4.04 | 24,042,886.6 | -25.58% |
| 2025-09 | $4.49 | $3.80 | $0.69 | 141,328.6 | +0.65% |
| 2025-08 | $4.65 | $3.30 | $1.35 | 379,122.0 | +11.32% |
| 2025-07 | $5.15 | $3.59 | $1.56 | 972,201.2 | -20.15% |
| 2025-06 | $4.90 | $4.01 | $0.89 | 129,799.6 | -3.72% |
| 2025-05 | $5.61 | $4.39 | $1.21 | 139,833.8 | -7.86% |
| 2025-04 | $5.95 | $4.01 | $1.94 | 247,925.0 | +6.27% |
| 2025-03 | $5.50 | $4.26 | $1.24 | 68,956.2 | -2.02% |
| 2025-02 | $6.25 | $4.10 | $2.15 | 353,943.6 | +3.14% |
| 2025-01 | $8.95 | $4.25 | $4.70 | 1,126,171.2 | -15.90% |
Xortx Therapeutics Inc 주식 (XRTX) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $7.00 | $5.30 | $1.70 | 79,155.6 | -7.48% |
| 2024-11 | $8.25 | $5.75 | $2.50 | 63,211.0 | -11.18% |
| 2024-10 | $12.55 | $6.85 | $5.70 | 532,822.0 | -12.81% |
| 2024-09 | $13.50 | $7.45 | $6.05 | 1,094,386.6 | -21.90% |
| 2024-08 | $14.90 | $5.45 | $9.45 | 34,659,674.8 | +17.02% |
| 2024-07 | $14.00 | $7.60 | $6.40 | 706,005.4 | -5.55% |
| 2024-06 | $13.50 | $9.05 | $4.45 | 27,993.2 | -26.21% |
| 2024-05 | $15.65 | $11.55 | $4.10 | 54,968.4 | +0.98% |
| 2024-04 | $19.60 | $12.55 | $7.05 | 78,758.6 | -31.08% |
| 2024-03 | $35.00 | $14.35 | $20.65 | 472,266.0 | +21.71% |
| 2024-02 | $17.75 | $11.00 | $6.75 | 75,530.2 | +27.73% |
| 2024-01 | $17.20 | $10.55 | $6.65 | 247,631.2 | +3.03% |
1.27%
1.43%
자본화:
|
볼륨(24시간):