Italia markets close in 13 minutes

XORTX Therapeutics Inc. (XRTX)

NasdaqCM - NasdaqCM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
2,7100-0,0550 (-1,99%)
In data: 11:05AM EDT. Mercato aperto.
Periodo di tempo:
09 mag 2023 - 09 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
09 mag 20242,63002,71002,63002,71002,71001.054
08 mag 20242,73002,82002,71002,71002,71006.100
07 mag 20243,13003,13002,65002,66002,660038.600
06 mag 20242,73002,73002,56002,65002,65006.800
03 mag 20242,55202,84702,55002,67702,67703.600
02 mag 20242,52002,70002,52002,59902,59904.300
01 mag 20242,62602,65002,53502,56202,56202.600
30 apr 20242,69802,75002,55002,55002,550010.500
29 apr 20243,12003,24002,56002,64502,645048.500
26 apr 20242,75003,00002,53002,93002,930025.100
25 apr 20242,79002,84002,51002,59002,590026.300
24 apr 20242,96003,00002,84602,90202,902011.000
23 apr 20242,70002,94402,70002,94002,94008.400
22 apr 20242,82003,00002,82003,00003,000023.400
19 apr 20242,95503,00002,90002,99702,997013.000
18 apr 20243,16003,16002,83003,05003,050030.700
17 apr 20243,03003,23003,00003,17003,17004.000
16 apr 20243,10003,18003,06003,10003,10008.600
15 apr 20243,37003,55003,11003,22003,22007.900
12 apr 20243,56003,56003,36003,36003,360011.600
11 apr 20243,64703,67003,52003,55503,555011.300
10 apr 20243,65003,84003,50003,51403,514014.100
09 apr 20243,92003,92003,70003,81003,810011.600
08 apr 20243,72003,92003,38003,90503,905021.400
05 apr 20243,46003,73003,34703,70003,700016.200
04 apr 20243,14003,67003,14003,53003,530027.700
03 apr 20243,46003,46003,07003,25003,250031.100
02 apr 20243,74003,77003,35003,37503,375026.500
01 apr 20243,79003,79003,60003,64003,64005.800
28 mar 20243,60003,73003,40003,70003,700027.300
27 mar 20243,70003,94003,35003,60003,600058.800
26 mar 20243,85003,99003,75003,80003,800026.100
25 mar 20244,41004,45003,58003,82503,825091.100
22 mar 20244,82004,85004,37004,45004,450093.600
21 mar 20244,50004,86004,42004,83604,8360247.100
20 mar 20244,98004,98004,25004,39004,390083.200
19 mar 20245,34005,36004,85004,95004,9500206.400
18 mar 20245,24005,24004,15004,85004,850096.500
15 mar 20245,54005,81005,07205,17005,170071.100
14 mar 20245,32005,65005,15005,41005,4100226.200
13 mar 20245,36005,36004,78004,96004,960095.000
12 mar 20244,53005,25604,45004,83004,830060.700
11 mar 20244,79004,79004,23004,45004,450054.300
08 mar 20244,60004,84904,22004,77004,770097.600
07 mar 20247,00007,00003,94004,61004,6100273.000
06 mar 20245,00006,36005,00006,25006,2500190.300
05 mar 20243,78004,80003,66004,80004,8000219.700
04 mar 20243,52003,66003,27003,44003,4400122.900
01 mar 20243,10003,27402,87003,27403,274035.100
29 feb 20243,34003,34003,00003,04003,040023.800
28 feb 20242,75003,55002,66003,33503,3350127.200
27 feb 20242,68002,80002,57002,73902,739033.700
26 feb 20242,64702,84002,55002,79002,790019.400
23 feb 20242,45002,60002,41002,41002,41009.700
22 feb 20242,69902,70002,34002,68002,68003.200
21 feb 20242,63002,63002,34502,43002,430011.600
20 feb 20242,30002,80002,27002,70002,700043.800
16 feb 20242,38002,38002,23002,23002,23003.100
15 feb 20242,24002,43702,21002,27002,27002.100
14 feb 20242,43002,43002,20002,20002,200013.800
13 feb 20242,23002,30002,20002,29002,290012.100
12 feb 20242,29002,35002,28002,35002,35008.200
09 feb 20242,42002,42002,27002,27002,27007.000
08 feb 20242,30002,38002,20002,32002,320035.700
07 feb 20242,31002,43002,20002,20102,20106.300
06 feb 20242,20002,20002,20002,20002,2000500
05 feb 20242,25002,25002,20002,20002,20002.200
02 feb 20242,31002,31002,20002,23002,23009.200
01 feb 20242,55702,55702,34002,34002,34007.000
31 gen 20242,50002,50002,31002,38002,38005.400
30 gen 20242,44002,50002,40102,49002,49007.700
29 gen 20242,36002,54302,36002,44002,440024.400
26 gen 20242,25002,43502,25002,30002,30006.300
25 gen 20242,30002,38702,30002,32002,32006.600
24 gen 20242,30002,35002,25302,34002,34003.800
23 gen 20242,29002,29002,15002,22002,22005.800
22 gen 20242,28502,35002,14002,21602,216010.700
19 gen 20242,24502,30002,19002,27002,27009.600
18 gen 20242,11002,30002,11002,20002,20007.200
17 gen 20242,20002,26002,18002,25002,25008.600
16 gen 20242,37002,37602,15002,19002,190065.000
12 gen 20242,72002,72002,49502,59002,590015.200
11 gen 20242,66502,76002,55002,63002,63007.800
10 gen 20242,42002,75002,36002,67902,6790116.300
09 gen 20242,62002,62002,35002,38002,380026.700
08 gen 20242,81502,88302,56002,57002,570023.200
05 gen 20242,74002,91702,65002,76002,760075.500
04 gen 20242,67003,44002,67002,77002,7700486.700
03 gen 20242,34502,98002,21002,49002,4900327.000
02 gen 20242,30002,46002,13002,20002,200012.100
29 dic 20232,05002,31002,01702,31002,310025.100
28 dic 20232,06002,12002,01002,01002,010011.900
27 dic 20232,20002,25001,98002,18002,180023.900
26 dic 20232,17802,26002,17802,19002,19002.400
22 dic 20232,24502,30002,18002,29002,290013.200
21 dic 20232,25002,43002,24002,24002,240023.300
20 dic 20232,48002,48002,22002,26002,260011.500
19 dic 20232,31002,49002,24002,47002,47006.700
18 dic 20232,48002,49002,18002,34002,340015.400
15 dic 20232,59502,59502,22002,48002,480017.100
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...