Stockscreener 앱 받기
1.22
3.56%
-0.045
시간 외 거래:
1.22
Xortx Therapeutics Inc 주식 (XRTX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-22 | $1.29 | $1.20 | $0.0894 | 13,120.0 | -3.56% |
| 2024-11-21 | $1.28 | $1.23 | $0.0514 | 7,124.0 | +0.40% |
| 2024-11-20 | $1.32 | $1.24 | $0.08 | 13,143.0 | -3.17% |
| 2024-11-19 | $1.35 | $1.23 | $0.1225 | 24,580.0 | +5.44% |
| 2024-11-18 | $1.31 | $1.19 | $0.12 | 11,189.0 | -4.15% |
| 2024-11-15 | $1.39 | $1.25 | $0.14 | 7,829.0 | -8.02% |
| 2024-11-14 | $1.42 | $1.27 | $0.15 | 7,620.0 | +7.69% |
| 2024-11-13 | $1.40 | $1.28 | $0.12 | 12,766.0 | +0.00% |
| 2024-11-12 | $1.41 | $1.30 | $0.1113 | 32,116.0 | -7.14% |
| 2024-11-11 | $1.57 | $1.38 | $0.19 | 55,401.0 | -9.09% |
| 2024-11-08 | $1.63 | $1.40 | $0.2318 | 14,264.0 | +6.56% |
| 2024-11-07 | $1.55 | $1.44 | $0.11 | 16,177.0 | -0.33% |
| 2024-11-06 | $1.55 | $1.40 | $0.15 | 13,087.0 | +3.57% |
| 2024-11-05 | $1.65 | $1.35 | $0.30 | 24,124.0 | +3.70% |
| 2024-11-04 | $1.40 | $1.32 | $0.08 | 6,413.0 | -5.59% |
| 2024-11-01 | $1.49 | $1.29 | $0.2035 | 11,739.0 | +0.01% |
| 2024-10-31 | $1.47 | $1.37 | $0.10 | 31,060.0 | -3.39% |
| 2024-10-30 | $1.54 | $1.44 | $0.10 | 10,295.0 | -2.63% |
| 2024-10-29 | $1.60 | $1.44 | $0.1662 | 17,552.0 | -2.26% |
| 2024-10-28 | $1.62 | $1.54 | $0.0795 | 8,968.0 | +0.34% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $1.65 | $1.19 | $0.46 | 283,812.0 | -14.68% |
| 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% |
Xortx Therapeutics Inc 주식 (XRTX) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $0.97 | $0.6902 | $0.2798 | 237,723.0 | -7.13% |
| 2022-11 | $1.07 | $0.663 | $0.407 | 384,496.0 | +2.96% |
| 2022-10 | $1.28 | $0.7701 | $0.5099 | 1,259,303.0 | -30.17% |
| 2022-09 | $1.49 | $0.8953 | $0.5933 | 1,373,925.0 | -10.37% |
| 2022-08 | $1.94 | $1.31 | $0.63 | 5,914,105.0 | -0.74% |
| 2022-07 | $2.23 | $1.11 | $1.12 | 19,545,812.0 | -3.55% |
| 2022-06 | $1.69 | $1.11 | $0.58 | 329,240.0 | +10.16% |
| 2022-05 | $2.29 | $1.16 | $1.13 | 6,449,125.0 | -1.54% |
| 2022-04 | $2.12 | $1.30 | $0.82 | 417,526.0 | -33.33% |
| 2022-03 | $2.48 | $1.15 | $1.33 | 5,315,775.0 | +38.30% |
| 2022-02 | $1.78 | $1.20 | $0.58 | 321,525.0 | -8.44% |
| 2022-01 | $2.19 | $1.45 | $0.7389 | 584,274.0 | -24.88% |
1.89%
2.08%
자본화:
|
볼륨(24시간):