La bourse est fermée

XORTX Therapeutics Inc. (XRTX)

NasdaqCM - NasdaqCM Prix différé. Devise en USD
Ajouter à la liste dynamique
1,90000,0000 (0,00 %)
À la clôture : 04:00PM EDT
Durée:
30 juin 2023 - 30 juin 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
28 juin 20241,90001,97001,83901,90001,90004 100
27 juin 20241,92002,13001,81001,92601,926012 200
26 juin 20242,01002,04001,92001,96001,96005 800
25 juin 20242,14002,24001,99202,06002,06007 100
24 juin 20242,10002,10502,05002,05002,05001 900
21 juin 20242,13002,20002,08002,10002,10004 600
20 juin 20242,19002,21601,90002,08502,08502 000
18 juin 20242,14002,30001,99002,30002,30007 400
17 juin 20242,00002,15001,96002,08002,080015 600
14 juin 20242,01002,10001,95002,08002,08003 400
13 juin 20241,95002,20001,95002,10002,10003 700
12 juin 20242,05002,36001,91002,11502,115015 400
11 juin 20242,22002,38002,03002,15002,15007 500
10 juin 20242,47002,51502,14002,19002,190020 000
07 juin 20242,45002,61002,29002,39002,39009 800
06 juin 20242,44002,45002,38002,39002,39001 800
05 juin 20242,53002,60002,35002,45202,45209 700
04 juin 20242,70002,70002,53002,62002,62002 900
03 juin 20242,50002,58002,45702,58002,58005 100
31 mai 20242,42002,57502,42002,57502,57501 700
30 mai 20242,40002,74002,40002,51902,51907 400
29 mai 20242,53002,57902,32002,50002,50006 100
28 mai 20242,65002,65002,57002,59002,59003 800
24 mai 20242,76002,76002,56002,58002,58009 800
23 mai 20242,79002,80302,56002,60002,600011 600
22 mai 20242,59002,71002,59002,61002,610026 400
21 mai 20242,32002,76002,32002,62002,620051 300
20 mai 20242,48002,53002,44002,46602,46603 600
17 mai 20242,49002,54002,31002,50002,50007 500
16 mai 20242,43002,50002,35002,35002,350012 000
15 mai 20242,59002,65002,42002,49002,490012 500
14 mai 20242,62002,62002,39002,45002,450018 400
13 mai 20242,63002,65002,43002,51002,51005 800
10 mai 20242,66002,77802,52002,52002,520021 400
09 mai 20242,63602,75002,63002,68002,680014 100
08 mai 20242,73002,82002,71002,71002,71006 100
07 mai 20243,13003,13002,65002,66002,660038 600
06 mai 20242,73002,73002,56002,65002,65006 800
03 mai 20242,55202,84702,55002,67702,67703 600
02 mai 20242,52002,70002,52002,59902,59904 300
01 mai 20242,62602,65002,53502,56202,56202 600
30 avr. 20242,69802,75002,55002,55002,550010 500
29 avr. 20243,12003,24002,56002,64502,645048 500
26 avr. 20242,75003,00002,53002,93002,930025 100
25 avr. 20242,79002,84002,51002,59002,590026 300
24 avr. 20242,96003,00002,84602,90202,902011 000
23 avr. 20242,70002,94402,70002,94002,94008 400
22 avr. 20242,82003,00002,82003,00003,000023 400
19 avr. 20242,95503,00002,90002,99702,997013 000
18 avr. 20243,16003,16002,83003,05003,050030 700
17 avr. 20243,03003,23003,00003,17003,17004 000
16 avr. 20243,10003,18003,06003,10003,10008 600
15 avr. 20243,37003,55003,11003,22003,22007 900
12 avr. 20243,56003,56003,36003,36003,360011 600
11 avr. 20243,64703,67003,52003,55503,555011 300
10 avr. 20243,65003,84003,50003,51403,514014 100
09 avr. 20243,92003,92003,70003,81003,810011 600
08 avr. 20243,72003,92003,38003,90503,905021 400
05 avr. 20243,46003,73003,34703,70003,700016 200
04 avr. 20243,14003,67003,14003,53003,530027 700
03 avr. 20243,46003,46003,07003,25003,250031 100
02 avr. 20243,74003,77003,35003,37503,375026 500
01 avr. 20243,79003,79003,60003,64003,64005 800
28 mars 20243,60003,73003,40003,70003,700027 300
27 mars 20243,70003,94003,35003,60003,600058 800
26 mars 20243,85003,99003,75003,80003,800026 100
25 mars 20244,41004,45003,58003,82503,825091 100
22 mars 20244,82004,85004,37004,45004,450093 600
21 mars 20244,50004,86004,42004,83604,8360247 100
20 mars 20244,98004,98004,25004,39004,390083 200
19 mars 20245,34005,36004,85004,95004,9500206 400
18 mars 20245,24005,24004,15004,85004,850096 500
15 mars 20245,54005,81005,07205,17005,170071 100
14 mars 20245,32005,65005,15005,41005,4100226 200
13 mars 20245,36005,36004,78004,96004,960095 000
12 mars 20244,53005,25604,45004,83004,830060 700
11 mars 20244,79004,79004,23004,45004,450054 300
08 mars 20244,60004,84904,22004,77004,770097 600
07 mars 20247,00007,00003,94004,61004,6100273 000
06 mars 20245,00006,36005,00006,25006,2500190 300
05 mars 20243,78004,80003,66004,80004,8000219 700
04 mars 20243,52003,66003,27003,44003,4400122 900
01 mars 20243,10003,27402,87003,27403,274035 100
29 févr. 20243,34003,34003,00003,04003,040023 800
28 févr. 20242,75003,55002,66003,33503,3350127 200
27 févr. 20242,68002,80002,57002,73902,739033 700
26 févr. 20242,64702,84002,55002,79002,790019 400
23 févr. 20242,45002,60002,41002,41002,41009 700
22 févr. 20242,69902,70002,34002,68002,68003 200
21 févr. 20242,63002,63002,34502,43002,430011 600
20 févr. 20242,30002,80002,27002,70002,700043 800
16 févr. 20242,38002,38002,23002,23002,23003 100
15 févr. 20242,24002,43702,21002,27002,27002 100
14 févr. 20242,43002,43002,20002,20002,200013 800
13 févr. 20242,23002,30002,20002,29002,290012 100
12 févr. 20242,29002,35002,28002,35002,35008 200
09 févr. 20242,42002,42002,27002,27002,27007 000
08 févr. 20242,30002,38002,20002,32002,320035 700
07 févr. 20242,31002,43002,20002,20102,20106 300
06 févr. 20242,20002,20002,20002,20002,2000500
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...