XORTX Therapeutics, Inc. XRTX
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$1,73+0,04 (+2,37 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $1,73 | +2,37 % | $1,69 | $1,75 | $1,69 | 22,10K |
| 2026-09-30 | $1,69 | -0,59 % | $1,70 | $1,72 | $1,69 | 25,90K |
| 2026-09-29 | $1,70 | -0,58 % | $1,70 | $1,74 | $1,69 | 71,40K |
| 2026-09-28 | $1,71 | +1,18 % | $1,69 | $1,74 | $1,69 | 29,80K |
| 2026-09-25 | $1,69 | -1,74 % | $1,74 | $1,82 | $1,69 | 46,70K |
| 2026-09-24 | $1,72 | +1,18 % | $1,69 | $1,78 | $1,69 | 51,30K |
| 2026-09-23 | $1,70 | -8,60 % | $1,80 | $1,83 | $1,69 | 58,80K |
| 2026-09-22 | $1,86 | -4,62 % | $1,91 | $1,93 | $1,78 | 77,20K |
| 2026-09-21 | $1,95 | +1,56 % | $1,99 | $2,09 | $1,85 | 224,70K |
| 2026-09-18 | $1,92 | +15,66 % | $1,95 | $2,65 | $1,74 | 7,22M |
| 2026-09-17 | $1,66 | -6,74 % | $1,75 | $1,78 | $1,59 | 2,24M |
| 2026-09-16 | $1,78 | -5,32 % | $1,85 | $1,85 | $1,76 | 48,90K |
| 2026-09-15 | $1,88 | -9,18 % | $2,05 | $2,07 | $1,81 | 95,00K |
| 2026-09-14 | $2,07 | -11,16 % | $2,02 | $2,28 | $1,94 | 175,60K |
| 2026-09-11 | $2,33 | +10,43 % | $2,41 | $2,45 | $2,17 | 1,92M |
| 2026-09-10 | $2,11 | -2,22 % | $2,45 | $2,45 | $2,11 | 1,53M |
| 2026-09-09 | $2,16 | -5,35 % | $2,26 | $2,31 | $2,15 | 14,90K |
| 2026-09-08 | $2,28 | -1,30 % | $2,19 | $2,38 | $2,19 | 10,00K |
| 2026-09-04 | $2,31 | +7,44 % | $2,29 | $2,45 | $2,23 | 14,30K |
| 2026-09-03 | $2,15 | -13,31 % | $2,38 | $2,38 | $2,13 | 2,90K |
| 2026-09-02 | $2,48 | +14,81 % | $2,18 | $2,48 | $2,11 | 5,80K |
| 2026-09-01 | $2,16 | -6,90 % | $2,32 | $2,32 | $2,13 | 14,40K |
| 2026-08-31 | $2,32 | -0,77 % | $2,18 | $2,34 | $2,18 | 5,20K |
| 2026-08-28 | $2,34 | -4,18 % | $2,35 | $2,44 | $2,30 | 24,20K |
| 2026-08-27 | $2,44 | +10,01 % | $2,27 | $2,64 | $2,25 | 32,60K |
| 2026-08-26 | $2,22 | -1,86 % | $2,27 | $2,38 | $2,16 | 1,60K |
| 2026-08-25 | $2,26 | +13,00 % | $1,89 | $2,39 | $1,88 | 41,90K |
| 2026-08-24 | $2,00 | -1,96 % | $2,00 | $2,00 | $1,88 | 1,00K |
| 2026-08-21 | $2,04 | +0,99 % | $2,03 | $2,04 | $2,03 | 1,70K |
| 2026-08-20 | $2,02 | +1,00 % | $2,02 | $2,02 | $2,02 | 600 |
| 2026-08-19 | $2,00 | -2,30 % | $2,06 | $2,06 | $2,00 | 4,20K |
| 2026-08-18 | $2,05 | -0,63 % | $2,06 | $2,07 | $2,04 | 7,60K |
| 2026-08-17 | $2,06 | -4,41 % | $2,08 | $2,33 | $2,02 | 10,10K |
| 2026-08-14 | $2,15 | -1,60 % | $2,20 | $2,26 | $2,05 | 5,00K |
| 2026-08-13 | $2,19 | +1,34 % | $2,22 | $2,28 | $2,19 | 2,20K |
| 2026-08-12 | $2,16 | -1,19 % | $2,15 | $2,18 | $2,15 | 7,10K |
| 2026-08-11 | $2,19 | +1,25 % | $2,12 | $2,24 | $2,12 | 11,40K |
| 2026-08-10 | $2,16 | +1,41 % | $2,12 | $2,18 | $2,10 | 4,80K |
| 2026-08-07 | $2,13 | +4,93 % | $2,10 | $2,13 | $2,09 | 4,50K |
| 2026-08-06 | $2,03 | -7,31 % | $2,12 | $2,20 | $2,03 | 25,30K |
| 2026-08-05 | $2,19 | +1,39 % | $2,20 | $2,20 | $2,12 | 8,40K |
| 2026-08-04 | $2,16 | +1,41 % | $2,02 | $2,27 | $2,02 | 15,20K |
| 2026-08-03 | $2,13 | +0,47 % | $2,07 | $2,14 | $2,02 | 4,50K |
| 2026-07-31 | $2,12 | +4,95 % | $2,01 | $2,15 | $2,01 | 7,30K |
| 2026-07-30 | $2,02 | -1,94 % | $2,06 | $2,06 | $2,01 | 9,50K |
| 2026-07-29 | $2,06 | +0,49 % | $2,06 | $2,09 | $2,01 | 25,40K |
| 2026-07-28 | $2,05 | +1,49 % | $2,02 | $2,05 | $2,02 | 2,80K |
| 2026-07-27 | $2,02 | -0,25 % | $2,01 | $2,14 | $1,95 | 18,10K |
| 2026-07-24 | $2,03 | -3,57 % | $2,04 | $2,05 | $2,01 | 53,30K |
| 2026-07-23 | $2,10 | +4,48 % | $2,04 | $2,17 | $1,98 | 25,00K |
| 2026-07-22 | $2,01 | -1,47 % | $2,02 | $2,08 | $2,01 | 2,60K |
| 2026-07-21 | $2,04 | +1,49 % | $2,01 | $2,15 | $2,01 | 3,10K |
| 2026-07-20 | $2,01 | 0,00 % | $2,01 | $2,08 | $2,01 | 7,30K |
| 2026-07-17 | $2,01 | -4,74 % | $2,09 | $2,09 | $2,01 | 12,60K |
| 2026-07-16 | $2,11 | +4,98 % | $2,01 | $2,16 | $2,01 | 18,50K |
| 2026-07-15 | $2,01 | 0,00 % | $2,01 | $2,02 | $2,01 | 6,20K |
| 2026-07-14 | $2,01 | -0,99 % | $2,03 | $2,11 | $1,96 | 48,10K |
| 2026-07-13 | $2,03 | -6,67 % | $2,09 | $2,12 | $2,03 | 13,10K |
| 2026-07-10 | $2,17 | +3,33 % | $2,11 | $2,17 | $2,03 | 5,80K |
| 2026-07-09 | $2,11 | +2,43 % | $2,03 | $2,11 | $2,03 | 5,60K |
| 2026-07-08 | $2,06 | +0,74 % | $2,13 | $2,13 | $2,03 | 12,60K |
| 2026-07-07 | $2,04 | -1,45 % | $2,08 | $2,11 | $2,04 | 14,70K |
| 2026-07-06 | $2,07 | 0,00 % | $2,16 | $2,20 | $2,06 | 13,10K |
| 2026-07-02 | $2,07 | -2,36 % | $2,18 | $2,18 | $2,06 | 5,60K |
| 2026-07-01 | $2,12 | -2,30 % | $2,14 | $2,20 | $2,11 | 9,80K |
| 2026-06-30 | $2,17 | -1,36 % | $2,28 | $2,28 | $2,17 | 15,40K |
| 2026-06-29 | $2,20 | +0,46 % | $2,18 | $2,22 | $2,17 | 10,10K |
| 2026-06-26 | $2,19 | +1,44 % | $2,20 | $2,24 | $2,11 | 12,00K |
| 2026-06-25 | $2,16 | +2,32 % | $2,18 | $2,20 | $2,12 | 4,10K |
| 2026-06-24 | $2,11 | +1,44 % | $2,07 | $2,17 | $2,07 | 2,00K |
| 2026-06-23 | $2,08 | +0,97 % | $2,02 | $2,10 | $2,02 | 14,80K |
| 2026-06-22 | $2,06 | -1,44 % | $2,06 | $2,09 | $2,00 | 9,10K |
| 2026-06-18 | $2,09 | -2,79 % | $2,15 | $2,15 | $2,00 | 21,20K |
| 2026-06-17 | $2,15 | -1,15 % | $2,13 | $2,28 | $2,13 | 29,60K |
| 2026-06-16 | $2,17 | -0,68 % | $2,13 | $2,20 | $2,06 | 27,50K |
| 2026-06-15 | $2,19 | +0,46 % | $2,20 | $2,40 | $2,07 | 15,90K |
| 2026-06-12 | $2,18 | 0,00 % | $2,13 | $2,26 | $2,09 | 17,40K |
| 2026-06-11 | $2,18 | -4,39 % | $2,28 | $2,28 | $2,11 | 11,50K |
| 2026-06-10 | $2,28 | -0,87 % | $2,25 | $2,29 | $2,20 | 7,40K |
| 2026-06-09 | $2,30 | +5,50 % | $2,22 | $2,31 | $2,16 | 34,10K |
| 2026-06-08 | $2,18 | -1,36 % | $2,17 | $2,29 | $2,10 | 18,60K |
| 2026-06-05 | $2,21 | -1,78 % | $2,20 | $2,32 | $2,17 | 12,80K |
| 2026-06-04 | $2,25 | +1,35 % | $2,11 | $2,27 | $2,09 | 10,10K |
| 2026-06-03 | $2,22 | +0,91 % | $2,21 | $2,25 | $2,12 | 12,70K |
| 2026-06-02 | $2,20 | -0,90 % | $2,24 | $2,31 | $2,18 | 31,00K |
| 2026-06-01 | $2,22 | -3,48 % | $2,23 | $2,30 | $2,13 | 17,10K |
| 2026-05-29 | $2,30 | +1,77 % | $2,28 | $2,40 | $2,25 | 28,70K |
| 2026-05-28 | $2,26 | -5,83 % | $2,34 | $2,46 | $2,25 | 46,50K |
| 2026-05-27 | $2,40 | +1,27 % | $2,30 | $2,60 | $2,15 | 93,80K |
| 2026-05-26 | $2,37 | +8,72 % | $2,30 | $2,72 | $2,19 | 33,70K |