Stockscreener 앱 받기
0.81
1.00%
-0.00815
시간 외 거래:
.84
0.0301
+3.71%
Xortx Therapeutics Inc 주식 (XRTX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-26 | $0.885 | $0.795 | $0.09 | 44,364.0 | -1.00% |
| 2025-08-25 | $0.8314 | $0.8101 | $0.0213 | 22,167.0 | -2.61% |
| 2025-08-22 | $0.85 | $0.8123 | $0.0377 | 31,026.0 | +4.99% |
| 2025-08-21 | $0.8698 | $0.70 | $0.1698 | 155,933.0 | +11.13% |
| 2025-08-20 | $0.7678 | $0.7146 | $0.0532 | 78,432.0 | -7.69% |
| 2025-08-19 | $0.85 | $0.76 | $0.09 | 61,261.0 | -2.50% |
| 2025-08-18 | $0.86 | $0.79 | $0.07 | 89,517.0 | -2.68% |
| 2025-08-15 | $0.89 | $0.82 | $0.07 | 115,184.0 | -7.63% |
| 2025-08-14 | $0.93 | $0.85 | $0.08 | 106,038.0 | +1.13% |
| 2025-08-13 | $0.91 | $0.86 | $0.05 | 113,719.0 | -1.95% |
| 2025-08-12 | $0.9141 | $0.81 | $0.1041 | 305,495.0 | +9.01% |
| 2025-08-11 | $0.8539 | $0.7851 | $0.0688 | 76,921.0 | +3.56% |
| 2025-08-08 | $0.80 | $0.75 | $0.05 | 100,290.0 | +2.58% |
| 2025-08-07 | $0.80 | $0.75 | $0.05 | 165,421.0 | +5.41% |
| 2025-08-06 | $0.82 | $0.7305 | $0.0895 | 90,386.0 | -3.26% |
| 2025-08-05 | $0.78 | $0.7352 | $0.0448 | 60,347.0 | +2.15% |
| 2025-08-04 | $0.7738 | $0.7261 | $0.0477 | 27,532.0 | +2.55% |
| 2025-08-01 | $0.7499 | $0.6608 | $0.0891 | 177,342.0 | +0.40% |
| 2025-07-31 | $0.74 | $0.7171 | $0.0229 | 44,955.0 | -1.82% |
| 2025-07-30 | $0.7726 | $0.725 | $0.0476 | 35,342.0 | +0.79% |
| 2025-07-29 | $0.859 | $0.72 | $0.139 | 150,898.0 | -9.85% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $0.93 | $0.6608 | $0.2692 | 1,865,739.0 | +12.09% |
| 2025-07 | $1.03 | $0.7171 | $0.3129 | 4,861,006.0 | -20.15% |
| 2025-06 | $0.98 | $0.802 | $0.178 | 648,998.0 | -3.72% |
| 2025-05 | $1.12 | $0.8786 | $0.243 | 699,169.0 | -7.86% |
| 2025-04 | $1.19 | $0.802 | $0.388 | 1,239,625.0 | +6.27% |
| 2025-03 | $1.10 | $0.8515 | $0.2485 | 344,781.0 | -2.02% |
| 2025-02 | $1.25 | $0.82 | $0.43 | 1,769,718.0 | +3.14% |
| 2025-01 | $1.79 | $0.85 | $0.94 | 5,630,856.0 | -15.90% |
Xortx Therapeutics Inc 주식 (XRTX) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $1.40 | $1.06 | $0.34 | 395,778.0 | -7.48% |
| 2024-11 | $1.65 | $1.15 | $0.50 | 316,055.0 | -11.18% |
| 2024-10 | $2.51 | $1.37 | $1.14 | 2,664,110.0 | -12.81% |
| 2024-09 | $2.70 | $1.49 | $1.21 | 5,471,933.0 | -21.90% |
| 2024-08 | $2.98 | $1.09 | $1.89 | 173,298,374.0 | +17.02% |
| 2024-07 | $2.80 | $1.52 | $1.28 | 3,530,027.0 | -5.55% |
| 2024-06 | $2.70 | $1.81 | $0.8899 | 139,966.0 | -26.21% |
| 2024-05 | $3.13 | $2.31 | $0.8199 | 274,842.0 | +0.98% |
| 2024-04 | $3.92 | $2.51 | $1.41 | 393,793.0 | -31.08% |
| 2024-03 | $7.00 | $2.87 | $4.13 | 2,361,330.0 | +21.71% |
| 2024-02 | $3.55 | $2.20 | $1.35 | 377,651.0 | +27.73% |
| 2024-01 | $3.44 | $2.11 | $1.33 | 1,238,156.0 | +3.03% |
Xortx Therapeutics Inc 주식 (XRTX) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $2.78 | $1.98 | $0.80 | 265,282.0 | -5.33% |
| 2023-11 | $3.19 | $0.2635 | $2.93 | 3,497,103.0 | +705.28% |
| 2023-10 | $0.836 | $0.2498 | $0.5862 | 104,346,923.0 | -49.48% |
| 2023-09 | $0.7329 | $0.54 | $0.1929 | 387,171.0 | -10.46% |
| 2023-08 | $0.759 | $0.50 | $0.259 | 1,239,602.0 | +1.52% |
| 2023-07 | $0.82 | $0.4511 | $0.3689 | 1,049,941.0 | +1.66% |
| 2023-06 | $0.80 | $0.6177 | $0.1823 | 490,537.0 | -2.76% |
| 2023-05 | $0.83 | $0.6103 | $0.2197 | 1,312,942.0 | +4.22% |
| 2023-04 | $0.89 | $0.41 | $0.48 | 3,107,059.0 | +37.71% |
| 2023-03 | $0.597 | $0.4301 | $0.1669 | 1,665,546.0 | -21.00% |
| 2023-02 | $0.675 | $0.54 | $0.135 | 3,063,099.0 | -0.22% |
| 2023-01 | $1.24 | $0.5478 | $0.6922 | 50,771,835.0 | -26.98% |
0.95%
0.90%
자본화:
|
볼륨(24시간):