XORTX Therapeutics Inc. (XRTX)
NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 01:52PM EDT. Mercado abierto.
Periodo de tiempo:
23 may 2023 - 23 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 23 may 2024 | 2.7900 | 2.8026 | 2.5604 | 2.5604 | 2.5604 | 11,418 |
| 22 may 2024 | 2.5900 | 2.7100 | 2.5900 | 2.6100 | 2.6100 | 26,400 |
| 21 may 2024 | 2.3200 | 2.7600 | 2.3200 | 2.6200 | 2.6200 | 51,300 |
| 20 may 2024 | 2.4800 | 2.5300 | 2.4400 | 2.4660 | 2.4660 | 3,600 |
| 17 may 2024 | 2.4900 | 2.5400 | 2.3100 | 2.5000 | 2.5000 | 7,500 |
| 16 may 2024 | 2.4300 | 2.5000 | 2.3500 | 2.3500 | 2.3500 | 12,000 |
| 15 may 2024 | 2.5900 | 2.6500 | 2.4200 | 2.4900 | 2.4900 | 12,500 |
| 14 may 2024 | 2.6200 | 2.6200 | 2.3900 | 2.4500 | 2.4500 | 18,400 |
| 13 may 2024 | 2.6300 | 2.6500 | 2.4300 | 2.5100 | 2.5100 | 5,800 |
| 10 may 2024 | 2.6600 | 2.7780 | 2.5200 | 2.5200 | 2.5200 | 21,400 |
| 09 may 2024 | 2.6360 | 2.7500 | 2.6300 | 2.6800 | 2.6800 | 14,100 |
| 08 may 2024 | 2.7300 | 2.8200 | 2.7100 | 2.7100 | 2.7100 | 6,100 |
| 07 may 2024 | 3.1300 | 3.1300 | 2.6500 | 2.6600 | 2.6600 | 38,600 |
| 06 may 2024 | 2.7300 | 2.7300 | 2.5600 | 2.6500 | 2.6500 | 6,800 |
| 03 may 2024 | 2.5520 | 2.8470 | 2.5500 | 2.6770 | 2.6770 | 3,600 |
| 02 may 2024 | 2.5200 | 2.7000 | 2.5200 | 2.5990 | 2.5990 | 4,300 |
| 01 may 2024 | 2.6260 | 2.6500 | 2.5350 | 2.5620 | 2.5620 | 2,600 |
| 30 abr 2024 | 2.6980 | 2.7500 | 2.5500 | 2.5500 | 2.5500 | 10,500 |
| 29 abr 2024 | 3.1200 | 3.2400 | 2.5600 | 2.6450 | 2.6450 | 48,500 |
| 26 abr 2024 | 2.7500 | 3.0000 | 2.5300 | 2.9300 | 2.9300 | 25,100 |
| 25 abr 2024 | 2.7900 | 2.8400 | 2.5100 | 2.5900 | 2.5900 | 26,300 |
| 24 abr 2024 | 2.9600 | 3.0000 | 2.8460 | 2.9020 | 2.9020 | 11,000 |
| 23 abr 2024 | 2.7000 | 2.9440 | 2.7000 | 2.9400 | 2.9400 | 8,400 |
| 22 abr 2024 | 2.8200 | 3.0000 | 2.8200 | 3.0000 | 3.0000 | 23,400 |
| 19 abr 2024 | 2.9550 | 3.0000 | 2.9000 | 2.9970 | 2.9970 | 13,000 |
| 18 abr 2024 | 3.1600 | 3.1600 | 2.8300 | 3.0500 | 3.0500 | 30,700 |
| 17 abr 2024 | 3.0300 | 3.2300 | 3.0000 | 3.1700 | 3.1700 | 4,000 |
| 16 abr 2024 | 3.1000 | 3.1800 | 3.0600 | 3.1000 | 3.1000 | 8,600 |
| 15 abr 2024 | 3.3700 | 3.5500 | 3.1100 | 3.2200 | 3.2200 | 7,900 |
| 12 abr 2024 | 3.5600 | 3.5600 | 3.3600 | 3.3600 | 3.3600 | 11,600 |
| 11 abr 2024 | 3.6470 | 3.6700 | 3.5200 | 3.5550 | 3.5550 | 11,300 |
| 10 abr 2024 | 3.6500 | 3.8400 | 3.5000 | 3.5140 | 3.5140 | 14,100 |
| 09 abr 2024 | 3.9200 | 3.9200 | 3.7000 | 3.8100 | 3.8100 | 11,600 |
| 08 abr 2024 | 3.7200 | 3.9200 | 3.3800 | 3.9050 | 3.9050 | 21,400 |
| 05 abr 2024 | 3.4600 | 3.7300 | 3.3470 | 3.7000 | 3.7000 | 16,200 |
| 04 abr 2024 | 3.1400 | 3.6700 | 3.1400 | 3.5300 | 3.5300 | 27,700 |
| 03 abr 2024 | 3.4600 | 3.4600 | 3.0700 | 3.2500 | 3.2500 | 31,100 |
| 02 abr 2024 | 3.7400 | 3.7700 | 3.3500 | 3.3750 | 3.3750 | 26,500 |
| 01 abr 2024 | 3.7900 | 3.7900 | 3.6000 | 3.6400 | 3.6400 | 5,800 |
| 28 mar 2024 | 3.6000 | 3.7300 | 3.4000 | 3.7000 | 3.7000 | 27,300 |
| 27 mar 2024 | 3.7000 | 3.9400 | 3.3500 | 3.6000 | 3.6000 | 58,800 |
| 26 mar 2024 | 3.8500 | 3.9900 | 3.7500 | 3.8000 | 3.8000 | 26,100 |
| 25 mar 2024 | 4.4100 | 4.4500 | 3.5800 | 3.8250 | 3.8250 | 91,100 |
| 22 mar 2024 | 4.8200 | 4.8500 | 4.3700 | 4.4500 | 4.4500 | 93,600 |
| 21 mar 2024 | 4.5000 | 4.8600 | 4.4200 | 4.8360 | 4.8360 | 247,100 |
| 20 mar 2024 | 4.9800 | 4.9800 | 4.2500 | 4.3900 | 4.3900 | 83,200 |
| 19 mar 2024 | 5.3400 | 5.3600 | 4.8500 | 4.9500 | 4.9500 | 206,400 |
| 18 mar 2024 | 5.2400 | 5.2400 | 4.1500 | 4.8500 | 4.8500 | 96,500 |
| 15 mar 2024 | 5.5400 | 5.8100 | 5.0720 | 5.1700 | 5.1700 | 71,100 |
| 14 mar 2024 | 5.3200 | 5.6500 | 5.1500 | 5.4100 | 5.4100 | 226,200 |
| 13 mar 2024 | 5.3600 | 5.3600 | 4.7800 | 4.9600 | 4.9600 | 95,000 |
| 12 mar 2024 | 4.5300 | 5.2560 | 4.4500 | 4.8300 | 4.8300 | 60,700 |
| 11 mar 2024 | 4.7900 | 4.7900 | 4.2300 | 4.4500 | 4.4500 | 54,300 |
| 08 mar 2024 | 4.6000 | 4.8490 | 4.2200 | 4.7700 | 4.7700 | 97,600 |
| 07 mar 2024 | 7.0000 | 7.0000 | 3.9400 | 4.6100 | 4.6100 | 273,000 |
| 06 mar 2024 | 5.0000 | 6.3600 | 5.0000 | 6.2500 | 6.2500 | 190,300 |
| 05 mar 2024 | 3.7800 | 4.8000 | 3.6600 | 4.8000 | 4.8000 | 219,700 |
| 04 mar 2024 | 3.5200 | 3.6600 | 3.2700 | 3.4400 | 3.4400 | 122,900 |
| 01 mar 2024 | 3.1000 | 3.2740 | 2.8700 | 3.2740 | 3.2740 | 35,100 |
| 29 feb 2024 | 3.3400 | 3.3400 | 3.0000 | 3.0400 | 3.0400 | 23,800 |
| 28 feb 2024 | 2.7500 | 3.5500 | 2.6600 | 3.3350 | 3.3350 | 127,200 |
| 27 feb 2024 | 2.6800 | 2.8000 | 2.5700 | 2.7390 | 2.7390 | 33,700 |
| 26 feb 2024 | 2.6470 | 2.8400 | 2.5500 | 2.7900 | 2.7900 | 19,400 |
| 23 feb 2024 | 2.4500 | 2.6000 | 2.4100 | 2.4100 | 2.4100 | 9,700 |
| 22 feb 2024 | 2.6990 | 2.7000 | 2.3400 | 2.6800 | 2.6800 | 3,200 |
| 21 feb 2024 | 2.6300 | 2.6300 | 2.3450 | 2.4300 | 2.4300 | 11,600 |
| 20 feb 2024 | 2.3000 | 2.8000 | 2.2700 | 2.7000 | 2.7000 | 43,800 |
| 16 feb 2024 | 2.3800 | 2.3800 | 2.2300 | 2.2300 | 2.2300 | 3,100 |
| 15 feb 2024 | 2.2400 | 2.4370 | 2.2100 | 2.2700 | 2.2700 | 2,100 |
| 14 feb 2024 | 2.4300 | 2.4300 | 2.2000 | 2.2000 | 2.2000 | 13,800 |
| 13 feb 2024 | 2.2300 | 2.3000 | 2.2000 | 2.2900 | 2.2900 | 12,100 |
| 12 feb 2024 | 2.2900 | 2.3500 | 2.2800 | 2.3500 | 2.3500 | 8,200 |
| 09 feb 2024 | 2.4200 | 2.4200 | 2.2700 | 2.2700 | 2.2700 | 7,000 |
| 08 feb 2024 | 2.3000 | 2.3800 | 2.2000 | 2.3200 | 2.3200 | 35,700 |
| 07 feb 2024 | 2.3100 | 2.4300 | 2.2000 | 2.2010 | 2.2010 | 6,300 |
| 06 feb 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 500 |
| 05 feb 2024 | 2.2500 | 2.2500 | 2.2000 | 2.2000 | 2.2000 | 2,200 |
| 02 feb 2024 | 2.3100 | 2.3100 | 2.2000 | 2.2300 | 2.2300 | 9,200 |
| 01 feb 2024 | 2.5570 | 2.5570 | 2.3400 | 2.3400 | 2.3400 | 7,000 |
| 31 ene 2024 | 2.5000 | 2.5000 | 2.3100 | 2.3800 | 2.3800 | 5,400 |
| 30 ene 2024 | 2.4400 | 2.5000 | 2.4010 | 2.4900 | 2.4900 | 7,700 |
| 29 ene 2024 | 2.3600 | 2.5430 | 2.3600 | 2.4400 | 2.4400 | 24,400 |
| 26 ene 2024 | 2.2500 | 2.4350 | 2.2500 | 2.3000 | 2.3000 | 6,300 |
| 25 ene 2024 | 2.3000 | 2.3870 | 2.3000 | 2.3200 | 2.3200 | 6,600 |
| 24 ene 2024 | 2.3000 | 2.3500 | 2.2530 | 2.3400 | 2.3400 | 3,800 |
| 23 ene 2024 | 2.2900 | 2.2900 | 2.1500 | 2.2200 | 2.2200 | 5,800 |
| 22 ene 2024 | 2.2850 | 2.3500 | 2.1400 | 2.2160 | 2.2160 | 10,700 |
| 19 ene 2024 | 2.2450 | 2.3000 | 2.1900 | 2.2700 | 2.2700 | 9,600 |
| 18 ene 2024 | 2.1100 | 2.3000 | 2.1100 | 2.2000 | 2.2000 | 7,200 |
| 17 ene 2024 | 2.2000 | 2.2600 | 2.1800 | 2.2500 | 2.2500 | 8,600 |
| 16 ene 2024 | 2.3700 | 2.3760 | 2.1500 | 2.1900 | 2.1900 | 65,000 |
| 12 ene 2024 | 2.7200 | 2.7200 | 2.4950 | 2.5900 | 2.5900 | 15,200 |
| 11 ene 2024 | 2.6650 | 2.7600 | 2.5500 | 2.6300 | 2.6300 | 7,800 |
| 10 ene 2024 | 2.4200 | 2.7500 | 2.3600 | 2.6790 | 2.6790 | 116,300 |
| 09 ene 2024 | 2.6200 | 2.6200 | 2.3500 | 2.3800 | 2.3800 | 26,700 |
| 08 ene 2024 | 2.8150 | 2.8830 | 2.5600 | 2.5700 | 2.5700 | 23,200 |
| 05 ene 2024 | 2.7400 | 2.9170 | 2.6500 | 2.7600 | 2.7600 | 75,500 |
| 04 ene 2024 | 2.6700 | 3.4400 | 2.6700 | 2.7700 | 2.7700 | 486,700 |
| 03 ene 2024 | 2.3450 | 2.9800 | 2.2100 | 2.4900 | 2.4900 | 327,000 |
| 02 ene 2024 | 2.3000 | 2.4600 | 2.1300 | 2.2000 | 2.2000 | 12,100 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.