XORTX Therapeutics Inc. (XRTX)

NASDAQ: XRTX · Real-Time Price · USD

Compare

0.4195

-0.0105 (-2.44%)

At close: Feb 10, 2026, 4:00 PM EST

0.4286

+0.0091 (2.17%)

After-hours: Feb 10, 2026, 7:45 PM EST

XORTX Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	0.41	0.45	0.40	0.42	0.42	-2.44%	532,557
Feb 9, 2026	0.41	0.43	0.39	0.43	0.43	7.39%	102,023
Feb 6, 2026	0.39	0.43	0.38	0.40	0.40	-0.69%	150,081
Feb 5, 2026	0.49	0.50	0.40	0.40	0.40	-17.71%	2,475,513
Feb 4, 2026	0.51	0.53	0.49	0.49	0.49	-2.47%	140,490
Feb 3, 2026	0.50	0.58	0.50	0.50	0.50	2.53%	85,197
Feb 2, 2026	0.49	0.51	0.49	0.49	0.49	-1.90%	47,375
Jan 30, 2026	0.51	0.55	0.50	0.50	0.50	1.94%	45,133
Jan 29, 2026	0.52	0.55	0.46	0.49	0.49	-4.87%	58,924
Jan 28, 2026	0.54	0.54	0.51	0.52	0.52	-3.85%	35,027
Jan 27, 2026	0.55	0.55	0.54	0.54	0.54	0.13%	23,419
Jan 26, 2026	0.55	0.57	0.52	0.54	0.54	-6.12%	21,203
Jan 23, 2026	0.57	0.57	0.55	0.57	0.57	2.78%	11,181
Jan 22, 2026	0.58	0.58	0.55	0.55	0.55	-4.02%	16,201
Jan 21, 2026	0.56	0.58	0.56	0.58	0.58	2.12%	16,187
Jan 20, 2026	0.55	0.58	0.55	0.57	0.57	-1.17%	62,237
Jan 16, 2026	0.58	0.59	0.57	0.57	0.57	-0.88%	15,848
Jan 15, 2026	0.58	0.60	0.57	0.58	0.58	-0.77%	44,634
Jan 14, 2026	0.57	0.60	0.57	0.58	0.58	-2.18%	8,950
Jan 13, 2026	0.58	0.60	0.58	0.60	0.60	2.46%	25,405
Jan 12, 2026	0.58	0.58	0.58	0.58	0.58	-0.74%	9,377
Jan 9, 2026	0.59	0.60	0.58	0.59	0.59	-0.85%	7,330
Jan 8, 2026	0.61	0.61	0.58	0.59	0.59	-1.67%	13,841
Jan 7, 2026	0.60	0.61	0.58	0.60	0.60	-	24,207
Jan 6, 2026	0.61	0.62	0.59	0.60	0.60	-1.62%	31,954
Jan 5, 2026	0.58	0.62	0.57	0.61	0.61	7.00%	117,148
Jan 2, 2026	0.57	0.60	0.57	0.57	0.57	1.42%	34,922
Dec 31, 2025	0.60	0.60	0.56	0.56	0.56	0.36%	22,203
Dec 30, 2025	0.59	0.59	0.56	0.56	0.56	-5.83%	33,775
Dec 29, 2025	0.54	0.62	0.54	0.59	0.59	7.17%	84,500
Dec 26, 2025	0.54	0.57	0.53	0.55	0.55	-0.96%	56,047
Dec 24, 2025	0.56	0.58	0.56	0.56	0.56	-2.74%	20,570
Dec 23, 2025	0.56	0.60	0.56	0.58	0.58	4.56%	80,430
Dec 22, 2025	0.61	0.61	0.51	0.55	0.55	-8.17%	147,031
Dec 19, 2025	0.61	0.61	0.59	0.60	0.60	1.59%	23,463
Dec 18, 2025	0.59	0.62	0.59	0.59	0.59	0.96%	11,050
Dec 17, 2025	0.61	0.62	0.59	0.59	0.59	-0.46%	88,474
Dec 16, 2025	0.60	0.60	0.58	0.59	0.59	-2.05%	42,111
Dec 15, 2025	0.61	0.62	0.60	0.60	0.60	-1.64%	33,109
Dec 12, 2025	0.62	0.62	0.61	0.61	0.61	-0.16%	37,826
Dec 11, 2025	0.61	0.64	0.61	0.61	0.61	0.15%	20,618
Dec 10, 2025	0.64	0.64	0.61	0.61	0.61	-3.83%	41,584
Dec 9, 2025	0.64	0.65	0.62	0.63	0.63	-2.19%	18,099
Dec 8, 2025	0.63	0.67	0.63	0.65	0.65	2.81%	48,437
Dec 5, 2025	0.64	0.67	0.62	0.63	0.63	-0.03%	58,271
Dec 4, 2025	0.64	0.64	0.61	0.63	0.63	-0.46%	26,001
Dec 3, 2025	0.64	0.64	0.63	0.63	0.63	-1.09%	10,304
Dec 2, 2025	0.63	0.64	0.63	0.64	0.64	4.65%	27,626
Dec 1, 2025	0.62	0.64	0.61	0.61	0.61	-5.54%	23,613
Nov 28, 2025	0.63	0.67	0.63	0.65	0.65	4.08%	69,583