Stockscreener 앱 받기
0.905
4.74%
-0.045
시간 외 거래:
.93
0.025
+2.76%
Xortx Therapeutics Inc 주식 (XRTX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-30 | $0.97 | $0.90 | $0.07 | 90,690.0 | -4.74% |
| 2025-06-27 | $0.98 | $0.84 | $0.14 | 150,129.0 | +13.10% |
| 2025-06-26 | $0.8662 | $0.815 | $0.0512 | 55,555.0 | +0.00% |
| 2025-06-25 | $0.85 | $0.81 | $0.04 | 20,251.0 | +4.74% |
| 2025-06-24 | $0.884 | $0.802 | $0.082 | 33,985.0 | -5.65% |
| 2025-06-23 | $0.87 | $0.85 | $0.02 | 4,262.0 | -2.62% |
| 2025-06-20 | $0.8729 | $0.85 | $0.0229 | 15,673.0 | +1.50% |
| 2025-06-18 | $0.9014 | $0.85 | $0.0514 | 22,308.0 | -1.94% |
| 2025-06-17 | $0.90 | $0.877 | $0.023 | 9,679.0 | +0.70% |
| 2025-06-16 | $0.9588 | $0.87 | $0.0888 | 11,585.0 | -1.59% |
| 2025-06-13 | $0.8909 | $0.87 | $0.0209 | 5,912.0 | +0.57% |
| 2025-06-12 | $0.91 | $0.8734 | $0.0366 | 9,766.0 | -2.68% |
| 2025-06-11 | $0.9258 | $0.86 | $0.0658 | 60,624.0 | +1.29% |
| 2025-06-10 | $0.9045 | $0.85 | $0.0545 | 29,080.0 | +0.08% |
| 2025-06-09 | $0.9424 | $0.89 | $0.0524 | 33,032.0 | -2.51% |
| 2025-06-06 | $0.94 | $0.90 | $0.04 | 29,548.0 | +0.00% |
| 2025-06-05 | $0.94 | $0.9132 | $0.0268 | 26,578.0 | -2.66% |
| 2025-06-04 | $0.94 | $0.9208 | $0.0192 | 27,571.0 | +0.69% |
| 2025-06-03 | $0.9336 | $0.92 | $0.0136 | 7,322.0 | -0.66% |
| 2025-06-02 | $0.94 | $0.91 | $0.03 | 5,448.0 | -0.02% |
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 |
|---|---|---|---|---|---|
| 2025-06 | $0.98 | $0.802 | $0.178 | 739,688.0 | -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% |
0.78%
0.23%
자본화:
|
볼륨(24시간):