XORTX Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2025	1.04	1.12	1.00	1.11	1.11	5.71%	129,954
Apr 22, 2025	0.90	1.13	0.90	1.05	1.05	20.69%	379,354
Apr 21, 2025	0.89	0.95	0.87	0.87	0.87	-8.23%	2,358
Apr 17, 2025	0.86	0.95	0.86	0.95	0.95	9.98%	9,967
Apr 16, 2025	0.90	0.94	0.86	0.86	0.86	-4.22%	3,459
Apr 15, 2025	0.90	0.94	0.88	0.90	0.90	-3.23%	16,740
Apr 14, 2025	0.84	0.93	0.84	0.93	0.93	9.41%	19,447
Apr 11, 2025	0.85	0.85	0.82	0.85	0.85	2.27%	13,807
Apr 10, 2025	0.90	0.91	0.83	0.83	0.83	-3.47%	2,129
Apr 9, 2025	0.86	0.91	0.80	0.86	0.86	0.12%	47,468
Apr 8, 2025	0.97	0.97	0.86	0.86	0.86	-2.27%	3,161
Apr 7, 2025	0.88	0.95	0.88	0.88	0.88	-2.61%	21,581
Apr 4, 2025	0.92	0.95	0.86	0.90	0.90	-1.89%	18,038
Apr 3, 2025	0.91	1.00	0.90	0.92	0.92	-4.06%	11,588
Apr 2, 2025	0.95	0.99	0.91	0.96	0.96	6.31%	11,055
Apr 1, 2025	0.92	1.00	0.90	0.90	0.90	-5.94%	11,536
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