XORTX Therapeutics Inc. (XRTX)
NASDAQ: XRTX · Real-Time Price · USD
0.8694
-0.0088 (-1.00%)
Oct 14, 2025, 2:53 PM EDT - Market open

XORTX Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 14, 20250.850.880.850.88--0.20%7,256
Oct 13, 20250.860.910.850.880.88-0.31%35,891
Oct 10, 20250.910.960.880.880.88-2.80%65,807
Oct 9, 20250.920.930.900.910.911.44%75,842
Oct 8, 20250.900.990.830.890.89-0.58%120,043
Oct 7, 20250.900.910.880.900.90-0.71%105,493
Oct 6, 20250.870.910.850.910.9113.12%128,642
Oct 3, 20250.800.840.790.800.80-1.94%23,167
Oct 2, 20250.820.820.790.820.82-0.04%28,754
Oct 1, 20250.830.830.800.820.820.80%25,445
Sep 30, 20250.810.810.770.810.811.70%26,820
Sep 29, 20250.780.810.760.800.80-0.49%88,305
Sep 26, 20250.830.830.800.800.80-6.98%57,397
Sep 25, 20250.860.870.860.860.86-0.32%81,398
Sep 24, 20250.870.890.860.860.86-1.17%13,591
Sep 23, 20250.900.900.860.870.870.37%38,103
Sep 22, 20250.830.870.830.870.874.69%51,311
Sep 19, 20250.850.860.830.830.83-3.40%17,876
Sep 18, 20250.840.880.840.860.861.16%16,088
Sep 17, 20250.840.870.840.850.85-0.57%13,479
Sep 16, 20250.850.870.830.860.860.59%13,721
Sep 15, 20250.830.860.830.850.852.87%21,304
Sep 12, 20250.850.860.820.830.831.89%105,952
Sep 11, 20250.850.850.800.810.81-3.50%39,021
Sep 10, 20250.830.860.810.840.840.06%43,731
Sep 9, 20250.810.840.810.840.841.81%14,145
Sep 8, 20250.820.840.790.830.83-15,221
Sep 5, 20250.860.860.810.830.831.85%20,186
Sep 4, 20250.810.850.800.810.81-2.41%15,311
Sep 3, 20250.790.830.790.830.831.22%16,819
Sep 2, 20250.770.830.770.820.821.94%17,578
Aug 29, 20250.810.820.790.800.80-3.07%44,287
Aug 28, 20250.840.840.800.830.834.79%17,320
Aug 27, 20250.810.810.790.790.79-2.22%12,642
Aug 26, 20250.850.890.800.810.81-1.00%44,365
Aug 25, 20250.820.830.810.820.82-2.61%22,670
Aug 22, 20250.850.850.810.840.844.99%31,216
Aug 21, 20250.710.870.700.800.8011.13%157,531
Aug 20, 20250.760.770.710.720.72-7.69%79,053
Aug 19, 20250.820.850.760.780.78-2.50%61,263
Aug 18, 20250.830.860.790.800.80-2.68%90,280
Aug 15, 20250.890.890.820.820.82-7.63%116,193
Aug 14, 20250.900.930.850.890.891.13%108,574
Aug 13, 20250.910.910.860.880.88-1.95%114,156
Aug 12, 20250.830.910.810.900.909.01%306,837
Aug 11, 20250.820.850.790.820.823.56%77,332
Aug 8, 20250.780.800.750.800.802.58%100,290
Aug 7, 20250.800.800.750.780.785.41%166,060
Aug 6, 20250.820.820.730.740.74-3.26%91,399
Aug 5, 20250.750.780.740.760.762.15%60,775