XORTX Therapeutics Inc. (XRTX)
NASDAQ: XRTX · Real-Time Price · USD
1.090
-0.010 (-0.91%)
At close: Dec 20, 2024, 4:00 PM
1.060
-0.030 (-2.75%)
After-hours: Dec 20, 2024, 4:03 PM EST
XORTX Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 1.11 | 1.20 | 1.09 | 1.09 | 1.09 | -2.68% | 13,560 |
| Dec 19, 2024 | 1.13 | 1.16 | 1.10 | 1.12 | 1.12 | - | 25,332 |
| Dec 18, 2024 | 1.15 | 1.21 | 1.12 | 1.12 | 1.12 | -2.61% | 12,006 |
| Dec 17, 2024 | 1.15 | 1.24 | 1.14 | 1.15 | 1.15 | -4.96% | 14,128 |
| Dec 16, 2024 | 1.23 | 1.24 | 1.15 | 1.21 | 1.21 | 1.68% | 15,973 |
| Dec 13, 2024 | 1.23 | 1.25 | 1.14 | 1.19 | 1.19 | 2.59% | 26,832 |
| Dec 12, 2024 | 1.22 | 1.25 | 1.15 | 1.16 | 1.16 | -4.13% | 29,380 |
| Dec 11, 2024 | 1.18 | 1.21 | 1.16 | 1.21 | 1.21 | 2.11% | 12,988 |
| Dec 10, 2024 | 1.19 | 1.25 | 1.16 | 1.19 | 1.19 | 0.25% | 31,040 |
| Dec 9, 2024 | 1.19 | 1.19 | 1.18 | 1.18 | 1.18 | 2.78% | 6,617 |
| Dec 6, 2024 | 1.15 | 1.23 | 1.13 | 1.15 | 1.15 | -2.04% | 12,763 |
| Dec 5, 2024 | 1.18 | 1.25 | 1.12 | 1.17 | 1.17 | 0.34% | 17,795 |
| Dec 4, 2024 | 1.29 | 1.30 | 1.14 | 1.17 | 1.17 | -2.50% | 31,455 |
| Dec 3, 2024 | 1.23 | 1.32 | 1.20 | 1.20 | 1.20 | -9.77% | 12,180 |
| Dec 2, 2024 | 1.40 | 1.40 | 1.24 | 1.33 | 1.33 | 4.72% | 18,617 |
| Nov 29, 2024 | 1.27 | 1.32 | 1.27 | 1.27 | 1.27 | 4.96% | 7,887 |
| Nov 27, 2024 | 1.16 | 1.27 | 1.15 | 1.21 | 1.21 | 2.54% | 12,298 |
| Nov 26, 2024 | 1.23 | 1.28 | 1.15 | 1.18 | 1.18 | -1.67% | 12,038 |
| Nov 25, 2024 | 1.23 | 1.28 | 1.20 | 1.20 | 1.20 | -1.64% | 13,692 |
| Nov 22, 2024 | 1.26 | 1.29 | 1.20 | 1.22 | 1.22 | -3.56% | 13,120 |
| Nov 21, 2024 | 1.26 | 1.28 | 1.23 | 1.27 | 1.27 | 0.40% | 7,124 |
| Nov 20, 2024 | 1.32 | 1.32 | 1.24 | 1.26 | 1.26 | -3.15% | 13,147 |
| Nov 19, 2024 | 1.25 | 1.36 | 1.23 | 1.30 | 1.30 | 5.43% | 27,629 |
| Nov 18, 2024 | 1.28 | 1.31 | 1.19 | 1.23 | 1.23 | -4.19% | 11,199 |
| Nov 15, 2024 | 1.32 | 1.39 | 1.25 | 1.29 | 1.29 | -8.00% | 8,054 |
| Nov 14, 2024 | 1.33 | 1.42 | 1.27 | 1.40 | 1.40 | 7.69% | 7,622 |
| Nov 13, 2024 | 1.32 | 1.40 | 1.28 | 1.30 | 1.30 | - | 12,786 |
| Nov 12, 2024 | 1.38 | 1.41 | 1.30 | 1.30 | 1.30 | -7.14% | 32,126 |
| Nov 11, 2024 | 1.48 | 1.57 | 1.38 | 1.40 | 1.40 | -9.09% | 55,404 |
| Nov 8, 2024 | 1.42 | 1.63 | 1.40 | 1.54 | 1.54 | 6.57% | 14,265 |
| Nov 7, 2024 | 1.44 | 1.55 | 1.44 | 1.45 | 1.45 | -0.34% | 16,548 |
| Nov 6, 2024 | 1.45 | 1.55 | 1.40 | 1.45 | 1.45 | 3.57% | 13,087 |
| Nov 5, 2024 | 1.35 | 1.65 | 1.35 | 1.40 | 1.40 | 3.70% | 24,175 |
| Nov 4, 2024 | 1.40 | 1.40 | 1.32 | 1.35 | 1.35 | -5.59% | 6,702 |
| Nov 1, 2024 | 1.42 | 1.49 | 1.29 | 1.43 | 1.43 | - | 11,749 |
| Oct 31, 2024 | 1.46 | 1.47 | 1.37 | 1.43 | 1.43 | -3.38% | 31,060 |
| Oct 30, 2024 | 1.54 | 1.54 | 1.44 | 1.48 | 1.48 | -2.63% | 10,295 |
| Oct 29, 2024 | 1.54 | 1.61 | 1.44 | 1.52 | 1.52 | -2.25% | 17,552 |
| Oct 28, 2024 | 1.55 | 1.62 | 1.54 | 1.56 | 1.56 | 0.32% | 8,980 |
| Oct 25, 2024 | 1.60 | 1.64 | 1.54 | 1.55 | 1.55 | 3.33% | 10,935 |
| Oct 24, 2024 | 1.54 | 1.64 | 1.50 | 1.50 | 1.50 | -5.06% | 43,928 |
| Oct 23, 2024 | 1.60 | 1.72 | 1.54 | 1.58 | 1.58 | 1.94% | 32,024 |
| Oct 22, 2024 | 1.80 | 1.80 | 1.52 | 1.55 | 1.55 | -9.36% | 43,772 |
| Oct 21, 2024 | 1.92 | 1.99 | 1.65 | 1.71 | 1.71 | -9.04% | 53,214 |
| Oct 18, 2024 | 1.87 | 2.03 | 1.84 | 1.88 | 1.88 | 3.30% | 51,945 |
| Oct 17, 2024 | 2.03 | 2.09 | 1.81 | 1.82 | 1.82 | -16.13% | 73,883 |
| Oct 16, 2024 | 1.84 | 2.35 | 1.62 | 2.17 | 2.17 | 16.04% | 313,400 |
| Oct 15, 2024 | 1.52 | 2.51 | 1.51 | 1.87 | 1.87 | 23.03% | 1,614,589 |
| Oct 14, 2024 | 1.56 | 1.59 | 1.51 | 1.52 | 1.52 | -0.65% | 11,725 |
| Oct 11, 2024 | 1.62 | 1.68 | 1.53 | 1.53 | 1.53 | -1.92% | 27,558 |
| Oct 10, 2024 | 1.66 | 1.73 | 1.53 | 1.56 | 1.56 | -8.24% | 38,481 |
| Oct 9, 2024 | 1.81 | 1.84 | 1.64 | 1.70 | 1.70 | -5.56% | 44,948 |
| Oct 8, 2024 | 1.52 | 1.94 | 1.52 | 1.80 | 1.80 | 17.65% | 159,628 |
| Oct 7, 2024 | 1.56 | 1.59 | 1.53 | 1.53 | 1.53 | -0.65% | 6,800 |
| Oct 4, 2024 | 1.63 | 1.70 | 1.51 | 1.54 | 1.54 | 0.65% | 59,250 |
| Oct 3, 2024 | 1.52 | 1.68 | 1.52 | 1.53 | 1.53 | -0.78% | 20,958 |
| Oct 2, 2024 | 1.59 | 1.62 | 1.51 | 1.54 | 1.54 | -0.52% | 12,858 |
| Oct 1, 2024 | 1.71 | 1.71 | 1.52 | 1.55 | 1.55 | -5.49% | 18,316 |
| Sep 30, 2024 | 1.58 | 1.67 | 1.56 | 1.64 | 1.64 | 5.81% | 8,410 |
| Sep 27, 2024 | 1.67 | 1.67 | 1.55 | 1.55 | 1.55 | 1.97% | 7,280 |
| Sep 26, 2024 | 1.72 | 1.72 | 1.49 | 1.52 | 1.52 | -11.11% | 45,814 |
| Sep 25, 2024 | 1.67 | 1.73 | 1.55 | 1.71 | 1.71 | 4.27% | 7,641 |
| Sep 24, 2024 | 1.65 | 1.73 | 1.57 | 1.64 | 1.64 | - | 31,745 |
| Sep 23, 2024 | 1.68 | 1.73 | 1.62 | 1.64 | 1.64 | -6.29% | 21,513 |
| Sep 20, 2024 | 1.77 | 1.78 | 1.70 | 1.75 | 1.75 | -0.57% | 12,465 |
| Sep 19, 2024 | 1.82 | 1.85 | 1.69 | 1.76 | 1.76 | 1.73% | 55,033 |
| Sep 18, 2024 | 1.76 | 1.81 | 1.71 | 1.73 | 1.73 | -1.14% | 35,956 |
| Sep 17, 2024 | 1.92 | 1.99 | 1.75 | 1.75 | 1.75 | -5.91% | 36,820 |
| Sep 16, 2024 | 1.74 | 1.89 | 1.74 | 1.86 | 1.86 | 5.08% | 31,247 |
| Sep 13, 2024 | 1.74 | 1.80 | 1.70 | 1.77 | 1.77 | 4.12% | 88,566 |
| Sep 12, 2024 | 1.76 | 1.85 | 1.60 | 1.70 | 1.70 | -3.95% | 82,640 |
| Sep 11, 2024 | 1.96 | 1.97 | 1.70 | 1.77 | 1.77 | -11.06% | 61,983 |
| Sep 10, 2024 | 2.07 | 2.08 | 1.93 | 1.99 | 1.99 | -1.49% | 66,901 |
| Sep 9, 2024 | 1.92 | 2.05 | 1.89 | 2.02 | 2.02 | 1.00% | 55,751 |
| Sep 6, 2024 | 2.37 | 2.59 | 1.91 | 2.00 | 2.00 | -18.03% | 421,989 |
| Sep 5, 2024 | 2.28 | 2.59 | 2.08 | 2.44 | 2.44 | 2.52% | 744,725 |
| Sep 4, 2024 | 2.05 | 2.38 | 2.00 | 2.38 | 2.38 | 7.69% | 525,946 |
| Sep 3, 2024 | 2.03 | 2.70 | 1.80 | 2.21 | 2.21 | 5.24% | 3,162,117 |
| Aug 30, 2024 | 2.28 | 2.44 | 1.91 | 2.10 | 2.10 | -22.22% | 3,567,768 |
| Aug 29, 2024 | 1.44 | 2.98 | 1.35 | 2.70 | 2.70 | 134.78% | 168,844,390 |
| Aug 28, 2024 | 1.17 | 1.17 | 1.12 | 1.15 | 1.15 | -3.36% | 4,767 |
| Aug 27, 2024 | 1.21 | 1.23 | 1.09 | 1.19 | 1.19 | -1.65% | 142,524 |
| Aug 26, 2024 | 1.29 | 1.29 | 1.20 | 1.21 | 1.21 | -5.32% | 7,582 |
| Aug 23, 2024 | 1.24 | 1.30 | 1.22 | 1.28 | 1.28 | 5.62% | 5,655 |
| Aug 22, 2024 | 1.32 | 1.36 | 1.20 | 1.21 | 1.21 | -13.26% | 41,704 |
| Aug 21, 2024 | 1.35 | 1.45 | 1.35 | 1.40 | 1.40 | 1.09% | 6,671 |
| Aug 20, 2024 | 1.41 | 1.53 | 1.33 | 1.38 | 1.38 | -3.50% | 10,875 |
| Aug 19, 2024 | 1.48 | 1.55 | 1.43 | 1.43 | 1.43 | -2.72% | 6,109 |
| Aug 16, 2024 | 1.49 | 1.59 | 1.42 | 1.47 | 1.47 | -1.34% | 3,975 |
| Aug 15, 2024 | 1.48 | 1.54 | 1.42 | 1.49 | 1.49 | 1.71% | 8,162 |
| Aug 14, 2024 | 1.40 | 1.57 | 1.40 | 1.47 | 1.47 | 2.45% | 4,950 |
| Aug 13, 2024 | 1.36 | 1.48 | 1.34 | 1.43 | 1.43 | 2.88% | 13,839 |
| Aug 12, 2024 | 1.53 | 1.53 | 1.21 | 1.39 | 1.39 | -15.24% | 39,034 |
| Aug 9, 2024 | 1.79 | 1.79 | 1.50 | 1.64 | 1.64 | - | 7,654 |
| Aug 8, 2024 | 1.52 | 1.89 | 1.52 | 1.64 | 1.64 | 9.33% | 49,737 |
| Aug 7, 2024 | 1.60 | 1.60 | 1.48 | 1.50 | 1.50 | -1.32% | 3,407 |
| Aug 6, 2024 | 1.57 | 1.67 | 1.48 | 1.52 | 1.52 | -3.18% | 18,364 |
| Aug 5, 2024 | 1.51 | 1.57 | 1.43 | 1.57 | 1.57 | - | 15,439 |
| Aug 2, 2024 | 1.66 | 1.76 | 1.55 | 1.57 | 1.57 | -9.77% | 44,210 |
| Aug 1, 2024 | 1.72 | 1.74 | 1.60 | 1.74 | 1.74 | -3.06% | 23,451 |