XORTX Therapeutics Inc. (XRTX)

NASDAQ: XRTX · Real-Time Price · USD

Compare

0.5581

-0.0233 (-4.01%)

At close: Nov 7, 2025, 4:00 PM EST

0.5488

-0.0093 (-1.67%)

After-hours: Nov 7, 2025, 6:44 PM EST

XORTX Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 7, 2025	0.58	0.60	0.53	0.56	0.56	-4.01%	62,425
Nov 6, 2025	0.61	0.62	0.56	0.58	0.58	-5.51%	140,124
Nov 5, 2025	0.63	0.64	0.60	0.62	0.62	-1.61%	71,615
Nov 4, 2025	0.63	0.64	0.61	0.63	0.63	-2.13%	102,058
Nov 3, 2025	0.61	0.70	0.57	0.64	0.64	6.06%	779,731
Oct 31, 2025	0.64	0.64	0.60	0.60	0.60	-4.20%	254,817
Oct 30, 2025	0.65	0.66	0.62	0.63	0.63	-3.25%	294,177
Oct 29, 2025	0.65	0.73	0.63	0.65	0.65	2.88%	450,910
Oct 28, 2025	0.68	0.68	0.62	0.63	0.63	-4.63%	374,950
Oct 27, 2025	0.67	0.70	0.64	0.66	0.66	0.36%	186,984
Oct 24, 2025	0.71	0.74	0.64	0.66	0.66	-8.09%	441,346
Oct 23, 2025	0.63	0.78	0.63	0.72	0.72	12.24%	1,370,686
Oct 22, 2025	0.70	0.74	0.63	0.64	0.64	-11.70%	683,860
Oct 21, 2025	0.75	0.80	0.71	0.72	0.72	-3.37%	1,621,626
Oct 20, 2025	0.89	0.89	0.75	0.75	0.75	-31.82%	2,607,146
Oct 17, 2025	1.17	1.41	1.01	1.10	1.10	29.41%	112,314,655
Oct 16, 2025	0.86	0.88	0.84	0.85	0.85	-3.39%	22,438
Oct 15, 2025	0.87	0.89	0.87	0.88	0.88	0.57%	145,808
Oct 14, 2025	0.85	0.88	0.85	0.87	0.87	-0.39%	8,640
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