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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 14, 2025 | 0.85 | 0.88 | 0.85 | 0.88 | - | -0.20% | 7,256 |
Oct 13, 2025 | 0.86 | 0.91 | 0.85 | 0.88 | 0.88 | -0.31% | 35,891 |
Oct 10, 2025 | 0.91 | 0.96 | 0.88 | 0.88 | 0.88 | -2.80% | 65,807 |
Oct 9, 2025 | 0.92 | 0.93 | 0.90 | 0.91 | 0.91 | 1.44% | 75,842 |
Oct 8, 2025 | 0.90 | 0.99 | 0.83 | 0.89 | 0.89 | -0.58% | 120,043 |
Oct 7, 2025 | 0.90 | 0.91 | 0.88 | 0.90 | 0.90 | -0.71% | 105,493 |
Oct 6, 2025 | 0.87 | 0.91 | 0.85 | 0.91 | 0.91 | 13.12% | 128,642 |
Oct 3, 2025 | 0.80 | 0.84 | 0.79 | 0.80 | 0.80 | -1.94% | 23,167 |
Oct 2, 2025 | 0.82 | 0.82 | 0.79 | 0.82 | 0.82 | -0.04% | 28,754 |
Oct 1, 2025 | 0.83 | 0.83 | 0.80 | 0.82 | 0.82 | 0.80% | 25,445 |
Sep 30, 2025 | 0.81 | 0.81 | 0.77 | 0.81 | 0.81 | 1.70% | 26,820 |
Sep 29, 2025 | 0.78 | 0.81 | 0.76 | 0.80 | 0.80 | -0.49% | 88,305 |
Sep 26, 2025 | 0.83 | 0.83 | 0.80 | 0.80 | 0.80 | -6.98% | 57,397 |
Sep 25, 2025 | 0.86 | 0.87 | 0.86 | 0.86 | 0.86 | -0.32% | 81,398 |
Sep 24, 2025 | 0.87 | 0.89 | 0.86 | 0.86 | 0.86 | -1.17% | 13,591 |
Sep 23, 2025 | 0.90 | 0.90 | 0.86 | 0.87 | 0.87 | 0.37% | 38,103 |
Sep 22, 2025 | 0.83 | 0.87 | 0.83 | 0.87 | 0.87 | 4.69% | 51,311 |
Sep 19, 2025 | 0.85 | 0.86 | 0.83 | 0.83 | 0.83 | -3.40% | 17,876 |
Sep 18, 2025 | 0.84 | 0.88 | 0.84 | 0.86 | 0.86 | 1.16% | 16,088 |
Sep 17, 2025 | 0.84 | 0.87 | 0.84 | 0.85 | 0.85 | -0.57% | 13,479 |
Sep 16, 2025 | 0.85 | 0.87 | 0.83 | 0.86 | 0.86 | 0.59% | 13,721 |
Sep 15, 2025 | 0.83 | 0.86 | 0.83 | 0.85 | 0.85 | 2.87% | 21,304 |
Sep 12, 2025 | 0.85 | 0.86 | 0.82 | 0.83 | 0.83 | 1.89% | 105,952 |
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 |