Skip to main content
XORTX Therapeutics Inc. (XRTX)
NASDAQ: XRTX · Real-Time Price · USD
0.820
-0.125 (-13.23%)
At close: Feb 21, 2025, 4:00 PM
0.844
+0.024 (2.93%)
After-hours: Feb 21, 2025, 5:33 PM EST

XORTX Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20250.940.950.820.820.82-13.23%139,595
Feb 20, 20250.900.950.880.950.956.54%59,809
Feb 19, 20250.910.930.880.890.89-2.68%28,327
Feb 18, 20250.880.930.870.910.911.27%26,994
Feb 14, 20250.970.970.880.900.90-6.25%244,846
Feb 13, 20250.900.960.900.960.962.13%24,498
Feb 12, 20250.950.950.890.940.94-1.05%5,535
Feb 11, 20250.910.950.910.950.953.51%14,966
Feb 10, 20250.870.940.870.920.923.26%33,233
Feb 7, 20250.950.950.870.890.89-0.13%31,016
Feb 6, 20250.890.950.880.890.89-26,762
Feb 5, 20250.910.940.880.890.89-2.20%44,268
Feb 4, 20250.900.950.880.910.911.63%36,360
Feb 3, 20250.950.950.890.900.90-5.75%35,910
Jan 31, 20250.940.950.920.950.95-7,969
Jan 30, 20250.940.970.900.950.950.19%34,456
Jan 29, 20250.930.960.900.950.95-0.19%12,933
Jan 28, 20250.930.970.900.950.952.13%12,616
Jan 27, 20250.901.000.900.930.932.22%46,992
Jan 24, 20250.910.940.890.910.91-0.93%46,480
Jan 23, 20250.970.980.920.920.92-5.47%43,653
Jan 22, 20251.011.020.950.970.97-1.37%32,008
Jan 21, 20250.991.010.960.990.99-1.30%53,455
Jan 17, 20251.031.040.981.001.00-5.84%39,356
Jan 16, 20251.051.120.981.061.06-3.64%142,612
Jan 15, 20250.891.290.851.101.10-13.39%1,090,510
Jan 14, 20251.251.791.201.271.271.60%3,651,765
Jan 13, 20251.261.341.201.251.25-0.79%42,149
Jan 10, 20251.261.271.211.261.26-3.08%18,356
Jan 8, 20251.301.341.171.301.309.24%26,648
Jan 7, 20251.281.311.191.191.19-9.16%23,943
Jan 6, 20251.331.391.151.311.319.17%62,974
Jan 3, 20251.171.411.111.201.202.56%263,486
Jan 2, 20251.121.181.091.171.173.54%33,079
Dec 31, 20241.181.181.121.131.13-3.83%15,504
Dec 30, 20241.151.231.121.181.18-1.26%33,533
Dec 27, 20241.171.191.071.191.196.16%36,208
Dec 26, 20241.151.171.061.121.120.54%19,040
Dec 24, 20241.141.241.071.121.12-0.45%22,294
Dec 23, 20241.101.171.101.121.122.75%5,777
Dec 20, 20241.111.201.091.091.09-2.68%13,560
Dec 19, 20241.131.161.101.121.12-25,332
Dec 18, 20241.151.211.121.121.12-2.61%12,006
Dec 17, 20241.151.241.141.151.15-4.96%14,128
Dec 16, 20241.231.241.151.211.211.68%15,973
Dec 13, 20241.231.251.141.191.192.59%26,832
Dec 12, 20241.221.251.151.161.16-4.13%29,380
Dec 11, 20241.181.211.161.211.212.11%12,988
Dec 10, 20241.191.251.161.191.190.25%31,040
Dec 9, 20241.191.191.181.181.182.78%6,617
Dec 6, 20241.151.231.131.151.15-2.04%12,763
Dec 5, 20241.181.251.121.171.170.34%17,795
Dec 4, 20241.291.301.141.171.17-2.50%31,455
Dec 3, 20241.231.321.201.201.20-9.77%12,180
Dec 2, 20241.401.401.241.331.334.72%18,617
Nov 29, 20241.271.321.271.271.274.96%7,887
Nov 27, 20241.161.271.151.211.212.54%12,298
Nov 26, 20241.231.281.151.181.18-1.67%12,038
Nov 25, 20241.231.281.201.201.20-1.64%13,692
Nov 22, 20241.261.291.201.221.22-3.56%13,120
Nov 21, 20241.261.281.231.271.270.40%7,124
Nov 20, 20241.321.321.241.261.26-3.15%13,147
Nov 19, 20241.251.361.231.301.305.43%27,629
Nov 18, 20241.281.311.191.231.23-4.19%11,199
Nov 15, 20241.321.391.251.291.29-8.00%8,054
Nov 14, 20241.331.421.271.401.407.69%7,622
Nov 13, 20241.321.401.281.301.30-12,786
Nov 12, 20241.381.411.301.301.30-7.14%32,126
Nov 11, 20241.481.571.381.401.40-9.09%55,404
Nov 8, 20241.421.631.401.541.546.57%14,265
Nov 7, 20241.441.551.441.451.45-0.34%16,548
Nov 6, 20241.451.551.401.451.453.57%13,087
Nov 5, 20241.351.651.351.401.403.70%24,175
Nov 4, 20241.401.401.321.351.35-5.59%6,702
Nov 1, 20241.421.491.291.431.43-11,749
Oct 31, 20241.461.471.371.431.43-3.38%31,060
Oct 30, 20241.541.541.441.481.48-2.63%10,295
Oct 29, 20241.541.611.441.521.52-2.25%17,552
Oct 28, 20241.551.621.541.561.560.32%8,980
Oct 25, 20241.601.641.541.551.553.33%10,935
Oct 24, 20241.541.641.501.501.50-5.06%43,928
Oct 23, 20241.601.721.541.581.581.94%32,024
Oct 22, 20241.801.801.521.551.55-9.36%43,772
Oct 21, 20241.921.991.651.711.71-9.04%53,214
Oct 18, 20241.872.031.841.881.883.30%51,945
Oct 17, 20242.032.091.811.821.82-16.13%73,883
Oct 16, 20241.842.351.622.172.1716.04%313,400
Oct 15, 20241.522.511.511.871.8723.03%1,614,589
Oct 14, 20241.561.591.511.521.52-0.65%11,725
Oct 11, 20241.621.681.531.531.53-1.92%27,558
Oct 10, 20241.661.731.531.561.56-8.24%38,481
Oct 9, 20241.811.841.641.701.70-5.56%44,948
Oct 8, 20241.521.941.521.801.8017.65%159,628
Oct 7, 20241.561.591.531.531.53-0.65%6,800
Oct 4, 20241.631.701.511.541.540.65%59,250
Oct 3, 20241.521.681.521.531.53-0.78%20,958
Oct 2, 20241.591.621.511.541.54-0.52%12,858
Oct 1, 20241.711.711.521.551.55-5.49%18,316
Sep 30, 20241.581.671.561.641.645.81%8,410
Sep 27, 20241.671.671.551.551.551.97%7,280