Stockscreener 앱 받기
1.24
12.68%
-0.18
시간 외 거래:
1.26
0.02
+1.61%
Xortx Therapeutics Inc 주식 (XRTX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-16 | $1.42 | $1.21 | $0.2062 | 91,858.0 | -12.68% |
| 2026-10-15 | $1.54 | $1.41 | $0.13 | 127,192.0 | -8.97% |
| 2026-10-14 | $1.71 | $1.56 | $0.15 | 79,480.0 | -7.14% |
| 2026-10-13 | $1.73 | $1.51 | $0.22 | 177,604.0 | -2.33% |
| 2026-10-12 | $1.90 | $1.39 | $0.51 | 1,760,731.0 | +21.99% |
| 2026-10-09 | $2.08 | $1.36 | $0.7195 | 18,646,154.0 | -23.78% |
| 2026-10-08 | $1.90 | $1.72 | $0.18 | 10,675,183.0 | +6.02% |
| 2026-10-07 | $1.75 | $1.69 | $0.06 | 21,734.0 | +0.87% |
| 2026-10-06 | $1.79 | $1.71 | $0.0784 | 40,942.0 | +1.76% |
| 2026-10-05 | $1.73 | $1.69 | $0.04 | 8,939.0 | -0.83% |
| 2026-10-02 | $1.79 | $1.70 | $0.0946 | 4,475.0 | -0.91% |
| 2026-10-01 | $1.75 | $1.69 | $0.06 | 22,085.0 | +2.37% |
| 2026-09-30 | $1.72 | $1.69 | $0.03 | 26,085.0 | -0.59% |
| 2026-09-29 | $1.74 | $1.69 | $0.05 | 71,396.0 | -0.58% |
| 2026-09-28 | $1.74 | $1.69 | $0.0514 | 30,006.0 | +1.18% |
| 2026-09-25 | $1.82 | $1.69 | $0.13 | 46,861.0 | -1.74% |
| 2026-09-24 | $1.78 | $1.69 | $0.09 | 51,308.0 | +1.18% |
| 2026-09-23 | $1.83 | $1.69 | $0.1402 | 59,419.0 | -8.60% |
| 2026-09-22 | $1.93 | $1.78 | $0.15 | 79,640.0 | -4.62% |
| 2026-09-21 | $2.09 | $1.85 | $0.24 | 218,759.0 | +1.56% |
| 2026-09-18 | $2.65 | $1.74 | $0.91 | 7,164,353.0 | +15.66% |
| 2026-09-17 | $1.78 | $1.59 | $0.1899 | 671,648.0 | -6.74% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $2.08 | $1.21 | $0.8695 | 31,656,377.0 | -26.63% |
| 2026-09 | $2.65 | $1.59 | $1.06 | 11,760,025.0 | -27.16% |
| 2026-08 | $2.64 | $1.88 | $0.765 | 219,207.0 | +9.43% |
| 2026-07 | $2.20 | $1.95 | $0.25 | 319,834.0 | -2.30% |
| 2026-06 | $2.40 | $2.00 | $0.4026 | 320,924.0 | -5.65% |
| 2026-05 | $3.06 | $1.95 | $1.11 | 771,511.0 | -19.58% |
| 2026-04 | $3.60 | $1.85 | $1.75 | 75,469,092.0 | +39.85% |
| 2026-03 | $2.44 | $1.73 | $0.71 | 213,914.0 | -0.24% |
| 2026-02 | $2.90 | $1.85 | $1.04 | 881,773.0 | -17.92% |
| 2026-01 | $3.08 | $2.32 | $0.755 | 125,597.0 | -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 | 181,531.0 | -13.63% |
| 2025-11 | $3.50 | $2.58 | $0.925 | 430,157.0 | +7.62% |
| 2025-10 | $7.05 | $3.01 | $4.04 | 24,042,886.0 | -25.58% |
| 2025-09 | $4.49 | $3.80 | $0.69 | 141,328.0 | +0.65% |
| 2025-08 | $4.65 | $3.30 | $1.35 | 379,119.0 | +11.32% |
| 2025-07 | $5.15 | $3.59 | $1.56 | 972,202.0 | -20.15% |
| 2025-06 | $4.90 | $4.01 | $0.89 | 129,800.0 | -3.72% |
| 2025-05 | $5.61 | $4.39 | $1.21 | 139,836.0 | -7.86% |
| 2025-04 | $5.95 | $4.01 | $1.94 | 247,924.0 | +6.27% |
| 2025-03 | $5.50 | $4.26 | $1.24 | 68,955.0 | -2.02% |
| 2025-02 | $6.25 | $4.10 | $2.15 | 353,945.0 | +3.14% |
| 2025-01 | $8.95 | $4.25 | $4.70 | 1,126,170.0 | -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 | 79,156.0 | -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 | 1,094,388.0 | -21.90% |
| 2024-08 | $14.90 | $5.45 | $9.45 | 34,659,675.0 | +17.02% |
| 2024-07 | $14.00 | $7.60 | $6.40 | 706,005.0 | -5.55% |
| 2024-06 | $13.50 | $9.05 | $4.45 | 27,995.0 | -26.21% |
| 2024-05 | $15.65 | $11.55 | $4.10 | 54,969.0 | +0.98% |
| 2024-04 | $19.60 | $12.55 | $7.05 | 78,758.0 | -31.08% |
| 2024-03 | $35.00 | $14.35 | $20.65 | 472,266.0 | +21.71% |
| 2024-02 | $17.75 | $11.00 | $6.75 | 75,529.0 | +27.73% |
| 2024-01 | $17.20 | $10.55 | $6.65 | 247,631.0 | +3.03% |
4.22%
자본화:
|
볼륨(24시간):