XORTX Therapeutics Inc. (XRTX)

XORTX Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 12, 2025	0.85	0.86	0.82	0.83	0.83	1.89%	105,646
Sep 11, 2025	0.85	0.85	0.80	0.81	0.81	-3.50%	39,021
Sep 10, 2025	0.83	0.86	0.81	0.84	0.84	0.06%	43,731
Sep 9, 2025	0.81	0.84	0.81	0.84	0.84	1.81%	14,145
Sep 8, 2025	0.82	0.84	0.79	0.83	0.83	-	15,221
Sep 5, 2025	0.86	0.86	0.81	0.83	0.83	1.85%	20,186
Sep 4, 2025	0.81	0.85	0.80	0.81	0.81	-2.41%	15,311
Sep 3, 2025	0.79	0.83	0.79	0.83	0.83	1.22%	16,819
Sep 2, 2025	0.77	0.83	0.77	0.82	0.82	1.94%	17,578
Aug 29, 2025	0.81	0.82	0.79	0.80	0.80	-3.07%	44,287
Aug 28, 2025	0.84	0.84	0.80	0.83	0.83	4.79%	17,320
Aug 27, 2025	0.81	0.81	0.79	0.79	0.79	-2.22%	12,642
Aug 26, 2025	0.85	0.89	0.80	0.81	0.81	-1.00%	44,365
Aug 25, 2025	0.82	0.83	0.81	0.82	0.82	-2.61%	22,670
Aug 22, 2025	0.85	0.85	0.81	0.84	0.84	4.99%	31,216
Aug 21, 2025	0.71	0.87	0.70	0.80	0.80	11.13%	157,531
Aug 20, 2025	0.76	0.77	0.71	0.72	0.72	-7.69%	79,053
Aug 19, 2025	0.82	0.85	0.76	0.78	0.78	-2.50%	61,263
Aug 18, 2025	0.83	0.86	0.79	0.80	0.80	-2.68%	90,280
Aug 15, 2025	0.89	0.89	0.82	0.82	0.82	-7.63%	116,193
Aug 14, 2025	0.90	0.93	0.85	0.89	0.89	1.13%	108,574
Aug 13, 2025	0.91	0.91	0.86	0.88	0.88	-1.95%	114,156
Aug 12, 2025	0.83	0.91	0.81	0.90	0.90	9.01%	306,837
Aug 11, 2025	0.82	0.85	0.79	0.82	0.82	3.56%	77,332
Aug 8, 2025	0.78	0.80	0.75	0.80	0.80	2.58%	100,290
Aug 7, 2025	0.80	0.80	0.75	0.78	0.78	5.41%	166,060
Aug 6, 2025	0.82	0.82	0.73	0.74	0.74	-3.26%	91,399
Aug 5, 2025	0.75	0.78	0.74	0.76	0.76	2.15%	60,775
Aug 4, 2025	0.75	0.77	0.73	0.74	0.74	2.55%	27,632
Aug 1, 2025	0.72	0.75	0.66	0.73	0.73	0.40%	177,391
Jul 31, 2025	0.73	0.74	0.72	0.72	0.72	-1.82%	44,955
Jul 30, 2025	0.73	0.77	0.73	0.74	0.74	0.79%	35,842
Jul 29, 2025	0.81	0.86	0.72	0.73	0.73	-9.85%	152,663
Jul 28, 2025	0.82	0.84	0.79	0.81	0.81	-2.99%	104,060
Jul 25, 2025	0.86	0.87	0.80	0.84	0.84	-2.91%	60,086
Jul 24, 2025	0.90	0.92	0.82	0.86	0.86	-4.46%	140,736
Jul 23, 2025	0.94	0.96	0.90	0.90	0.90	-5.13%	28,756
Jul 22, 2025	0.97	0.97	0.93	0.95	0.95	-2.19%	16,331
Jul 21, 2025	0.97	0.97	0.93	0.97	0.97	5.43%	20,160
Jul 18, 2025	0.92	0.97	0.91	0.92	0.92	-1.87%	38,804
Jul 17, 2025	0.91	0.97	0.86	0.94	0.94	7.76%	92,689
Jul 16, 2025	0.86	0.89	0.86	0.87	0.87	2.35%	24,655
Jul 15, 2025	0.89	0.91	0.84	0.85	0.85	-2.30%	34,029
Jul 14, 2025	0.91	0.93	0.86	0.87	0.87	-9.14%	52,181
Jul 11, 2025	0.89	0.99	0.87	0.96	0.96	10.06%	51,416
Jul 10, 2025	0.88	0.91	0.86	0.87	0.87	-3.87%	21,904
Jul 9, 2025	0.85	0.93	0.83	0.91	0.91	5.20%	51,290
Jul 8, 2025	0.86	0.88	0.81	0.86	0.86	-2.51%	40,731
Jul 7, 2025	0.89	0.90	0.82	0.88	0.88	-1.96%	254,119
Jul 3, 2025	0.85	0.93	0.84	0.90	0.90	-9.99%	3,499,841

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.