Stockscreener 앱 받기
0.4372
0.46%
-0.002
시장 영업 전:
.44
0.0028
+0.64%
Xortx Therapeutics Inc 주식 (XRTX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-12 | $0.4372 | $0.41 | $0.0272 | 79,990.0 | -0.46% |
| 2026-02-11 | $0.4399 | $0.41 | $0.0299 | 110,075.0 | +4.70% |
| 2026-02-10 | $0.45 | $0.40 | $0.05 | 531,957.0 | -2.44% |
| 2026-02-09 | $0.43 | $0.394 | $0.036 | 103,277.0 | +7.39% |
| 2026-02-06 | $0.43 | $0.382 | $0.048 | 150,184.0 | -0.69% |
| 2026-02-05 | $0.501 | $0.4032 | $0.0978 | 2,496,952.0 | -17.71% |
| 2026-02-04 | $0.5297 | $0.49 | $0.0397 | 140,590.0 | -2.47% |
| 2026-02-03 | $0.579 | $0.499 | $0.08 | 85,197.0 | +2.53% |
| 2026-02-02 | $0.5124 | $0.49 | $0.0224 | 47,375.0 | -1.90% |
| 2026-01-30 | $0.55 | $0.499 | $0.051 | 45,746.0 | +1.94% |
| 2026-01-29 | $0.5514 | $0.464 | $0.0874 | 59,026.0 | -4.87% |
| 2026-01-28 | $0.5356 | $0.5062 | $0.0294 | 35,027.0 | -3.85% |
| 2026-01-27 | $0.55 | $0.5355 | $0.0145 | 23,319.0 | +0.13% |
| 2026-01-26 | $0.5699 | $0.5199 | $0.05 | 21,203.0 | -6.12% |
| 2026-01-23 | $0.57 | $0.5501 | $0.0199 | 11,181.0 | +2.77% |
| 2026-01-22 | $0.5777 | $0.55 | $0.0277 | 16,203.0 | -4.01% |
| 2026-01-21 | $0.579 | $0.56 | $0.019 | 16,068.0 | +2.12% |
| 2026-01-20 | $0.5809 | $0.551 | $0.0299 | 61,937.0 | -1.17% |
| 2026-01-16 | $0.585 | $0.57 | $0.015 | 15,893.0 | -0.88% |
| 2026-01-15 | $0.60 | $0.57 | $0.03 | 44,639.0 | -0.77% |
| 2026-01-14 | $0.5999 | $0.5662 | $0.0337 | 8,943.0 | -2.18% |
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 |
|---|---|---|---|---|---|
| 2026-02 | $0.579 | $0.382 | $0.197 | 3,825,587.0 | -12.47% |
| 2026-01 | $0.615 | $0.464 | $0.151 | 627,981.0 | -11.12% |
Xortx Therapeutics Inc 주식 (XRTX) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $0.6707 | $0.51 | $0.1607 | 907,657.0 | -13.63% |
| 2025-11 | $0.70 | $0.515 | $0.185 | 2,150,776.0 | +7.62% |
| 2025-10 | $1.41 | $0.6025 | $0.8075 | 120,214,433.0 | -25.58% |
| 2025-09 | $0.898 | $0.76 | $0.138 | 706,643.0 | +0.65% |
| 2025-08 | $0.93 | $0.6608 | $0.2692 | 1,895,610.0 | +11.32% |
| 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% |
1.24%
0.19%
자본화:
|
볼륨(24시간):