Skip to main content
XORTX Therapeutics Inc. (XRTX)
NASDAQ: XRTX · Real-Time Price · USD
1.350
-0.070 (-4.93%)
Nov 4, 2024, 4:00 PM EST - Market closed

XORTX Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 1, 20241.421.491.291.431.43-11,749
Oct 31, 20241.461.471.371.431.43-3.38%31,060
Oct 30, 20241.541.541.441.481.48-2.63%10,295
Oct 29, 20241.541.611.441.521.52-2.25%17,552
Oct 28, 20241.551.621.541.561.560.32%8,980
Oct 25, 20241.601.641.541.551.553.33%10,935
Oct 24, 20241.541.641.501.501.50-5.06%43,928
Oct 23, 20241.601.721.541.581.581.94%32,024
Oct 22, 20241.801.801.521.551.55-9.36%43,772
Oct 21, 20241.921.991.651.711.71-9.04%53,214
Oct 18, 20241.872.031.841.881.883.30%51,945
Oct 17, 20242.032.091.811.821.82-16.13%73,883
Oct 16, 20241.842.351.622.172.1716.04%313,400
Oct 15, 20241.522.511.511.871.8723.03%1,614,589
Oct 14, 20241.561.591.511.521.52-0.65%11,725
Oct 11, 20241.621.681.531.531.53-1.92%27,558
Oct 10, 20241.661.731.531.561.56-8.24%38,481
Oct 9, 20241.811.841.641.701.70-5.56%44,948
Oct 8, 20241.521.941.521.801.8017.65%159,628
Oct 7, 20241.561.591.531.531.53-0.65%6,800
Oct 4, 20241.631.701.511.541.540.65%59,250
Oct 3, 20241.521.681.521.531.53-0.78%20,958
Oct 2, 20241.591.621.511.541.54-0.52%12,858
Oct 1, 20241.711.711.521.551.55-5.49%18,316
Sep 30, 20241.581.671.561.641.645.81%8,410
Sep 27, 20241.671.671.551.551.551.97%7,280
Sep 26, 20241.721.721.491.521.52-11.11%45,814
Sep 25, 20241.671.731.551.711.714.27%7,641
Sep 24, 20241.651.731.571.641.64-31,745
Sep 23, 20241.681.731.621.641.64-6.29%21,513
Sep 20, 20241.771.781.701.751.75-0.57%12,465
Sep 19, 20241.821.851.691.761.761.73%55,033
Sep 18, 20241.761.811.711.731.73-1.14%35,956
Sep 17, 20241.921.991.751.751.75-5.91%36,820
Sep 16, 20241.741.891.741.861.865.08%31,247
Sep 13, 20241.741.801.701.771.774.12%88,566
Sep 12, 20241.761.851.601.701.70-3.95%82,640
Sep 11, 20241.961.971.701.771.77-11.06%61,983
Sep 10, 20242.072.081.931.991.99-1.49%66,901
Sep 9, 20241.922.051.892.022.021.00%55,751
Sep 6, 20242.372.591.912.002.00-18.03%421,989
Sep 5, 20242.282.592.082.442.442.52%744,725
Sep 4, 20242.052.382.002.382.387.69%525,946
Sep 3, 20242.032.701.802.212.215.24%3,162,117
Aug 30, 20242.282.441.912.102.10-22.22%3,567,768
Aug 29, 20241.442.981.352.702.70134.78%168,844,390
Aug 28, 20241.171.171.121.151.15-3.36%4,767
Aug 27, 20241.211.231.091.191.19-1.65%142,524
Aug 26, 20241.291.291.201.211.21-5.32%7,582
Aug 23, 20241.241.301.221.281.285.62%5,655
Aug 22, 20241.321.361.201.211.21-13.26%41,704
Aug 21, 20241.351.451.351.401.401.09%6,671
Aug 20, 20241.411.531.331.381.38-3.50%10,875
Aug 19, 20241.481.551.431.431.43-2.72%6,109
Aug 16, 20241.491.591.421.471.47-1.34%3,975
Aug 15, 20241.481.541.421.491.491.71%8,162
Aug 14, 20241.401.571.401.471.472.45%4,950
Aug 13, 20241.361.481.341.431.432.88%13,839
Aug 12, 20241.531.531.211.391.39-15.24%39,034
Aug 9, 20241.791.791.501.641.64-7,654
Aug 8, 20241.521.891.521.641.649.33%49,737
Aug 7, 20241.601.601.481.501.50-1.32%3,407
Aug 6, 20241.571.671.481.521.52-3.18%18,364
Aug 5, 20241.511.571.431.571.57-15,439
Aug 2, 20241.661.761.551.571.57-9.77%44,210
Aug 1, 20241.721.741.601.741.74-3.06%23,451
Jul 31, 20241.771.801.711.801.802.57%8,418
Jul 30, 20241.851.851.711.751.75-2.78%9,941
Jul 29, 20241.721.851.711.801.802.86%31,796
Jul 26, 20241.882.041.721.751.75-2.78%62,159
Jul 25, 20241.851.891.761.801.802.27%9,831
Jul 24, 20241.831.921.731.761.760.57%9,480
Jul 23, 20241.711.901.691.751.752.94%13,847
Jul 22, 20241.701.941.701.701.70-2.30%16,260
Jul 19, 20241.881.881.681.741.74-7.94%15,147
Jul 18, 20241.881.991.801.891.893.85%17,791
Jul 17, 20241.852.001.631.821.820.55%56,616
Jul 16, 20241.941.961.671.811.81-9.05%43,377
Jul 15, 20241.872.101.861.991.992.05%156,178
Jul 12, 20241.662.801.521.951.9521.12%3,035,512
Jul 11, 20241.691.711.601.611.61-4.17%7,593
Jul 10, 20241.741.841.661.681.68-2.27%8,586
Jul 9, 20241.651.861.641.721.72-2.61%21,841
Jul 8, 20241.811.821.711.771.770.28%10,283
Jul 5, 20241.801.831.761.761.76-4,665
Jul 3, 20241.811.901.761.761.76-0.11%5,923
Jul 2, 20241.841.841.761.761.76-5.78%2,991
Jul 1, 20241.901.901.831.871.87-1.58%3,846
Jun 28, 20241.901.971.841.901.90-1.35%4,120
Jun 27, 20241.922.131.811.931.93-1.73%12,174
Jun 26, 20242.012.041.921.961.96-4.85%5,818
Jun 25, 20242.142.241.992.062.060.49%7,088
Jun 24, 20242.102.112.052.052.05-2.38%1,941
Jun 21, 20242.132.202.082.102.100.72%4,631
Jun 20, 20242.192.221.902.092.09-9.35%1,958
Jun 18, 20242.142.301.992.302.3010.58%7,372
Jun 17, 20242.002.151.962.082.08-15,650
Jun 14, 20242.012.101.952.082.08-0.95%3,362
Jun 13, 20241.952.201.952.102.10-0.71%3,688
Jun 12, 20242.052.361.912.122.12-1.63%15,424