XORTX Therapeutics Inc. (XRTX)
NASDAQ: XRTX · Real-Time Price · USD
0.9150
0.00 (0.00%)
Jun 6, 2025, 4:00 PM - Market closed

XORTX Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 20250.940.940.900.920.92-29,549
Jun 5, 20250.920.940.910.920.92-2.66%26,578
Jun 4, 20250.930.940.920.940.940.69%27,576
Jun 3, 20250.920.930.920.930.93-0.66%8,372
Jun 2, 20250.930.940.910.940.94-0.02%5,862
May 30, 20250.940.970.910.940.94-0.94%44,818
May 29, 20250.920.950.900.950.95-0.11%39,106
May 28, 20250.930.950.900.950.953.13%51,954
May 27, 20250.980.980.920.920.92-3.15%9,349
May 23, 20251.001.000.950.950.95-4.89%879
May 22, 20250.971.000.951.001.002.56%6,424
May 21, 20251.001.040.940.980.98-3.47%4,661
May 20, 20251.041.040.911.011.019.78%21,705
May 19, 20250.941.070.880.920.92-14.02%117,125
May 16, 20250.991.090.971.071.0713.75%183,495
May 15, 20250.980.990.930.940.94-4.87%20,521
May 14, 20250.990.990.950.990.99-4.91%35,275
May 13, 20251.001.040.991.041.040.97%50,281
May 12, 20251.061.071.001.031.030.98%5,525
May 9, 20251.011.031.011.021.02-0.97%3,144
May 8, 20251.001.031.001.031.031.58%8,905
May 7, 20251.051.051.011.011.01-3.43%4,940
May 6, 20251.051.071.001.051.050.48%28,322
May 5, 20250.981.120.981.051.053.47%8,017
May 2, 20251.031.041.001.011.01-3.81%33,519
May 1, 20251.021.061.021.051.052.94%28,564
Apr 30, 20251.031.101.011.021.02-0.49%110,128
Apr 29, 20251.031.081.021.031.03-3.30%43,629
Apr 28, 20251.161.161.021.061.06-1.85%246,160
Apr 25, 20251.051.191.041.081.081.89%100,982
Apr 24, 20251.111.111.051.061.06-4.50%49,178
Apr 23, 20251.041.121.001.111.115.71%129,954
Apr 22, 20250.901.130.901.051.0520.69%379,354
Apr 21, 20250.890.950.870.870.87-8.23%2,358
Apr 17, 20250.860.950.860.950.959.98%9,967
Apr 16, 20250.900.940.860.860.86-4.22%3,459
Apr 15, 20250.900.940.880.900.90-3.23%16,740
Apr 14, 20250.840.930.840.930.939.41%19,447
Apr 11, 20250.850.850.820.850.852.27%13,807
Apr 10, 20250.900.910.830.830.83-3.47%2,129
Apr 9, 20250.860.910.800.860.860.12%47,468
Apr 8, 20250.970.970.860.860.86-2.27%3,161
Apr 7, 20250.880.950.880.880.88-2.61%21,581
Apr 4, 20250.920.950.860.900.90-1.89%18,038
Apr 3, 20250.911.000.900.920.92-4.06%11,588
Apr 2, 20250.950.990.910.960.966.31%11,055
Apr 1, 20250.921.000.900.900.90-5.94%11,536
Mar 31, 20251.021.020.910.960.96-1.03%23,741
Mar 28, 20251.021.020.960.970.971.04%15,812
Mar 27, 20250.950.970.950.960.961.05%14,604