XNAS
Datos históricos de XORTX Therapeutics Inc.
XORTX Therapeutics Inc. · XRTX
$1.45
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:19:52 UTC
- Variación en el periodo
- −67.99%
- Máximo
- US$7.05
- 17 de octubre de 2025
- Mínimo
- US$1.36
- 9 de octubre de 2026
- Volumen medio diario
- 0.59 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 2.05 | 2.08 | 1.36 | 1.41 | −23.78% | 18.65 M |
| 8 oct 2026 | 1.75 | 1.90 | 1.72 | 1.85 | +6.02% | 10.68 M |
| 7 oct 2026 | 1.73 | 1.75 | 1.69 | 1.75 | +0.87% | 21,733.748 |
| 6 oct 2026 | 1.75 | 1.79 | 1.71 | 1.73 | +1.76% | 40,942.148 |
| 5 oct 2026 | 1.73 | 1.73 | 1.69 | 1.70 | −0.83% | 8,938.548 |
| 2 oct 2026 | 1.72 | 1.79 | 1.70 | 1.71 | −0.91% | 4,475.11 |
| 1 oct 2026 | 1.69 | 1.75 | 1.69 | 1.73 | +2.37% | 22,084.692 |
| 30 sep 2026 | 1.70 | 1.72 | 1.69 | 1.69 | −0.59% | 26,084.672 |
| 29 sep 2026 | 1.70 | 1.74 | 1.69 | 1.70 | −0.58% | 71,431.265 |
| 28 sep 2026 | 1.69 | 1.74 | 1.69 | 1.71 | +1.18% | 30,006.386 |
| 25 sep 2026 | 1.74 | 1.82 | 1.69 | 1.69 | −1.74% | 46,861.093 |
| 24 sep 2026 | 1.69 | 1.78 | 1.69 | 1.72 | +1.18% | 51,336.11 |
| 23 sep 2026 | 1.80 | 1.83 | 1.69 | 1.70 | −8.60% | 59,419.295 |
| 22 sep 2026 | 1.91 | 1.93 | 1.78 | 1.86 | −4.62% | 79,639.507 |
| 21 sep 2026 | 1.99 | 2.09 | 1.85 | 1.95 | +1.56% | 227,453.94 |
| 18 sep 2026 | 1.95 | 2.65 | 1.74 | 1.92 | +15.66% | 7.22 M |
| 17 sep 2026 | 1.75 | 1.78 | 1.59 | 1.66 | −6.74% | 2.24 M |
| 16 sep 2026 | 1.85 | 1.85 | 1.77 | 1.78 | −5.32% | 49,604.686 |
| 15 sep 2026 | 2.05 | 2.07 | 1.81 | 1.88 | −9.18% | 95,125.459 |
| 14 sep 2026 | 2.02 | 2.28 | 1.94 | 2.07 | −11.16% | 176,680.731 |
| 11 sep 2026 | 2.41 | 2.45 | 2.17 | 2.33 | +10.43% | 1.92 M |
| 10 sep 2026 | 2.45 | 2.45 | 2.11 | 2.11 | −2.22% | 1.53 M |
| 9 sep 2026 | 2.26 | 2.31 | 2.15 | 2.16 | −5.35% | 14,893.639 |
| 8 sep 2026 | 2.19 | 2.38 | 2.19 | 2.28 | −1.30% | 9,973.077 |
| 4 sep 2026 | 2.29 | 2.45 | 2.23 | 2.31 | +7.44% | 14,278.637 |
| 3 sep 2026 | 2.38 | 2.38 | 2.13 | 2.15 | −13.31% | 2,910 |
| 2 sep 2026 | 2.18 | 2.48 | 2.11 | 2.48 | +14.81% | 5,819.665 |
| 1 sep 2026 | 2.32 | 2.32 | 2.13 | 2.16 | −6.90% | 14,441.25 |
| 31 ago 2026 | 2.18 | 2.34 | 2.18 | 2.32 | −0.77% | 5,223.6 |
| 28 ago 2026 | 2.35 | 2.44 | 2.30 | 2.34 | −4.18% | 24,230.4 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.