XORTX Therapeutics Inc. (XRTX)
NASDAQ: XRTX · Real-Time Price · USD
0.9030
-0.0570 (-5.94%)
Apr 1, 2025, 4:00 PM EDT - Market closed
XORTX Therapeutics Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 1, 2025 | 0.92 | 0.95 | 0.91 | 0.91 | - | -5.42% | 9,740 |
Mar 31, 2025 | 1.02 | 1.02 | 0.91 | 0.96 | 0.96 | -1.03% | 23,741 |
Mar 28, 2025 | 1.02 | 1.02 | 0.96 | 0.97 | 0.97 | 1.04% | 15,812 |
Mar 27, 2025 | 0.95 | 0.97 | 0.95 | 0.96 | 0.96 | 1.05% | 14,604 |
Mar 26, 2025 | 1.01 | 1.01 | 0.95 | 0.95 | 0.95 | -1.04% | 6,879 |
Mar 25, 2025 | 1.01 | 1.01 | 0.96 | 0.96 | 0.96 | -3.03% | 26,583 |
Mar 24, 2025 | 1.03 | 1.10 | 0.98 | 0.99 | 0.99 | -3.88% | 6,430 |
Mar 21, 2025 | 1.03 | 1.03 | 0.97 | 1.03 | 1.03 | - | 9,298 |
Mar 20, 2025 | 1.01 | 1.04 | 0.97 | 1.03 | 1.03 | 1.98% | 24,901 |
Mar 19, 2025 | 1.01 | 1.03 | 0.95 | 1.01 | 1.01 | 6.32% | 29,634 |
Mar 18, 2025 | 0.99 | 1.04 | 0.95 | 0.95 | 0.95 | -2.06% | 9,122 |
Mar 17, 2025 | 1.00 | 1.00 | 0.94 | 0.97 | 0.97 | -3.96% | 19,168 |
Mar 14, 2025 | 0.99 | 1.07 | 0.87 | 1.01 | 1.01 | 6.32% | 15,701 |
Mar 13, 2025 | 0.93 | 0.98 | 0.89 | 0.95 | 0.95 | 3.25% | 19,578 |
Mar 12, 2025 | 0.87 | 0.96 | 0.87 | 0.92 | 0.92 | 5.76% | 32,380 |
Mar 11, 2025 | 0.88 | 0.92 | 0.85 | 0.87 | 0.87 | -10.59% | 20,348 |
Mar 10, 2025 | 0.96 | 0.99 | 0.93 | 0.97 | 0.97 | 0.31% | 12,166 |
Mar 7, 2025 | 1.03 | 1.03 | 0.95 | 0.97 | 0.97 | -2.99% | 14,825 |
Mar 6, 2025 | 1.07 | 1.07 | 0.98 | 1.00 | 1.00 | -1.00% | 8,057 |
Mar 5, 2025 | 1.05 | 1.08 | 1.01 | 1.01 | 1.01 | -2.42% | 17,947 |
Mar 4, 2025 | 0.89 | 1.10 | 0.89 | 1.04 | 1.04 | 9.99% | 20,040 |
Mar 3, 2025 | 0.95 | 0.95 | 0.91 | 0.94 | 0.94 | -3.96% | 17,662 |
Feb 28, 2025 | 0.95 | 1.02 | 0.87 | 0.98 | 0.98 | -7.57% | 54,984 |
Feb 27, 2025 | 0.83 | 1.25 | 0.82 | 1.06 | 1.06 | 27.25% | 858,813 |
Feb 26, 2025 | 0.89 | 0.90 | 0.83 | 0.83 | 0.83 | -2.31% | 31,551 |
Feb 25, 2025 | 0.92 | 0.92 | 0.84 | 0.85 | 0.85 | -0.85% | 33,853 |
Feb 24, 2025 | 0.83 | 0.89 | 0.83 | 0.86 | 0.86 | 4.88% | 49,207 |
Feb 21, 2025 | 0.94 | 0.95 | 0.82 | 0.82 | 0.82 | -13.23% | 139,595 |
Feb 20, 2025 | 0.90 | 0.95 | 0.88 | 0.95 | 0.95 | 6.54% | 59,809 |
Feb 19, 2025 | 0.91 | 0.93 | 0.88 | 0.89 | 0.89 | -2.68% | 28,327 |
Feb 18, 2025 | 0.88 | 0.93 | 0.87 | 0.91 | 0.91 | 1.27% | 26,994 |
Feb 14, 2025 | 0.97 | 0.97 | 0.88 | 0.90 | 0.90 | -6.25% | 244,846 |
Feb 13, 2025 | 0.90 | 0.96 | 0.90 | 0.96 | 0.96 | 2.13% | 24,498 |
Feb 12, 2025 | 0.95 | 0.95 | 0.89 | 0.94 | 0.94 | -1.05% | 5,535 |
Feb 11, 2025 | 0.91 | 0.95 | 0.91 | 0.95 | 0.95 | 3.51% | 14,966 |
Feb 10, 2025 | 0.87 | 0.94 | 0.87 | 0.92 | 0.92 | 3.26% | 33,233 |
Feb 7, 2025 | 0.95 | 0.95 | 0.87 | 0.89 | 0.89 | -0.13% | 31,016 |
Feb 6, 2025 | 0.89 | 0.95 | 0.88 | 0.89 | 0.89 | - | 26,762 |
Feb 5, 2025 | 0.91 | 0.94 | 0.88 | 0.89 | 0.89 | -2.20% | 44,268 |
Feb 4, 2025 | 0.90 | 0.95 | 0.88 | 0.91 | 0.91 | 1.63% | 36,360 |
Feb 3, 2025 | 0.95 | 0.95 | 0.89 | 0.90 | 0.90 | -5.75% | 35,910 |
Jan 31, 2025 | 0.94 | 0.95 | 0.92 | 0.95 | 0.95 | - | 7,969 |
Jan 30, 2025 | 0.94 | 0.97 | 0.90 | 0.95 | 0.95 | 0.19% | 34,456 |
Jan 29, 2025 | 0.93 | 0.96 | 0.90 | 0.95 | 0.95 | -0.19% | 12,933 |
Jan 28, 2025 | 0.93 | 0.97 | 0.90 | 0.95 | 0.95 | 2.13% | 12,616 |
Jan 27, 2025 | 0.90 | 1.00 | 0.90 | 0.93 | 0.93 | 2.22% | 46,992 |
Jan 24, 2025 | 0.91 | 0.94 | 0.89 | 0.91 | 0.91 | -0.93% | 46,480 |
Jan 23, 2025 | 0.97 | 0.98 | 0.92 | 0.92 | 0.92 | -5.47% | 43,653 |
Jan 22, 2025 | 1.01 | 1.02 | 0.95 | 0.97 | 0.97 | -1.37% | 32,008 |
Jan 21, 2025 | 0.99 | 1.01 | 0.96 | 0.99 | 0.99 | -1.30% | 53,455 |