XORTX Therapeutics Inc. (XRTX)
NASDAQ: XRTX · Real-Time Price · USD
0.9201
-0.0487 (-5.03%)
At close: Oct 23, 2026, 4:00 PM EDT
0.9400
+0.0199 (2.16%)
After-hours: Oct 23, 2026, 6:56 PM EDT
XORTX Therapeutics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 0.95 | 0.95 | 0.92 | 0.92 | 0.92 | -5.03% | 20,233 |
| Oct 22, 2026 | 0.99 | 0.99 | 0.91 | 0.97 | 0.97 | 4.16% | 22,069 |
| Oct 21, 2026 | 0.97 | 1.05 | 0.90 | 0.93 | 0.93 | -2.66% | 72,286 |
| Oct 20, 2026 | 0.99 | 1.04 | 0.92 | 0.96 | 0.96 | -5.40% | 72,595 |
| Oct 19, 2026 | 1.22 | 1.24 | 0.99 | 1.01 | 1.01 | -18.55% | 126,956 |
| Oct 16, 2026 | 1.39 | 1.42 | 1.21 | 1.24 | 1.24 | -12.68% | 90,923 |
| Oct 15, 2026 | 1.53 | 1.54 | 1.41 | 1.42 | 1.42 | -8.97% | 87,702 |
| Oct 14, 2026 | 1.60 | 1.71 | 1.56 | 1.56 | 1.56 | -7.14% | 76,015 |
| Oct 13, 2026 | 1.62 | 1.73 | 1.51 | 1.68 | 1.68 | -2.33% | 172,684 |
| Oct 12, 2026 | 1.40 | 1.90 | 1.39 | 1.72 | 1.72 | 21.99% | 1,729,084 |
| Oct 9, 2026 | 2.05 | 2.08 | 1.36 | 1.41 | 1.41 | -23.78% | 17,059,529 |
| Oct 8, 2026 | 1.75 | 1.90 | 1.72 | 1.85 | 1.85 | 6.02% | 4,184,797 |
| Oct 7, 2026 | 1.73 | 1.75 | 1.69 | 1.75 | 1.75 | 0.87% | 21,670 |
| Oct 6, 2026 | 1.75 | 1.79 | 1.71 | 1.73 | 1.73 | 1.76% | 40,735 |
| Oct 5, 2026 | 1.73 | 1.73 | 1.69 | 1.70 | 1.70 | -0.83% | 8,924 |
| Oct 2, 2026 | 1.72 | 1.80 | 1.70 | 1.71 | 1.71 | -0.91% | 4,475 |
| Oct 1, 2026 | 1.69 | 1.75 | 1.69 | 1.73 | 1.73 | 2.37% | 22,084 |
| Sep 30, 2026 | 1.70 | 1.72 | 1.69 | 1.69 | 1.69 | -0.59% | 26,084 |
| Sep 29, 2026 | 1.70 | 1.74 | 1.69 | 1.70 | 1.70 | -0.58% | 71,431 |
| Sep 28, 2026 | 1.69 | 1.74 | 1.69 | 1.71 | 1.71 | 1.18% | 30,006 |
| Sep 25, 2026 | 1.74 | 1.82 | 1.69 | 1.69 | 1.69 | -1.74% | 46,861 |
| Sep 24, 2026 | 1.69 | 1.78 | 1.69 | 1.72 | 1.72 | 1.18% | 51,336 |
| Sep 23, 2026 | 1.80 | 1.83 | 1.69 | 1.70 | 1.70 | -8.60% | 59,419 |
| Sep 22, 2026 | 1.91 | 1.93 | 1.78 | 1.86 | 1.86 | -4.62% | 79,639 |
| Sep 21, 2026 | 1.99 | 2.09 | 1.85 | 1.95 | 1.95 | 1.56% | 227,453 |
| Sep 18, 2026 | 1.95 | 2.65 | 1.74 | 1.92 | 1.92 | 15.66% | 7,220,462 |
| Sep 17, 2026 | 1.75 | 1.78 | 1.59 | 1.66 | 1.66 | -6.74% | 2,237,265 |
| Sep 16, 2026 | 1.85 | 1.85 | 1.77 | 1.78 | 1.78 | -5.32% | 49,604 |
| Sep 15, 2026 | 2.05 | 2.07 | 1.81 | 1.88 | 1.88 | -9.18% | 95,125 |
| Sep 14, 2026 | 2.02 | 2.28 | 1.94 | 2.07 | 2.07 | -11.16% | 176,680 |
| Sep 11, 2026 | 2.41 | 2.45 | 2.17 | 2.33 | 2.33 | 10.43% | 1,916,801 |
| Sep 10, 2026 | 2.45 | 2.45 | 2.11 | 2.11 | 2.11 | -2.22% | 1,526,195 |
| Sep 9, 2026 | 2.26 | 2.31 | 2.15 | 2.16 | 2.16 | -5.35% | 14,893 |
| Sep 8, 2026 | 2.19 | 2.38 | 2.19 | 2.28 | 2.28 | -1.30% | 9,973 |
| Sep 4, 2026 | 2.29 | 2.45 | 2.23 | 2.31 | 2.31 | 7.44% | 14,278 |
| Sep 3, 2026 | 2.38 | 2.38 | 2.13 | 2.15 | 2.15 | -13.31% | 2,910 |
| Sep 2, 2026 | 2.18 | 2.48 | 2.11 | 2.48 | 2.48 | 14.81% | 5,819 |
| Sep 1, 2026 | 2.32 | 2.32 | 2.13 | 2.16 | 2.16 | -6.90% | 14,441 |
| Aug 31, 2026 | 2.18 | 2.34 | 2.18 | 2.32 | 2.32 | -0.77% | 5,223 |
| Aug 28, 2026 | 2.35 | 2.44 | 2.30 | 2.34 | 2.34 | -4.18% | 24,230 |
| Aug 27, 2026 | 2.27 | 2.64 | 2.25 | 2.44 | 2.44 | 10.01% | 32,625 |
| Aug 26, 2026 | 2.27 | 2.38 | 2.16 | 2.22 | 2.22 | -1.86% | 1,629 |
| Aug 25, 2026 | 1.89 | 2.39 | 1.88 | 2.26 | 2.26 | 13.00% | 41,905 |
| Aug 24, 2026 | 2.00 | 2.00 | 1.88 | 2.00 | 2.00 | -1.96% | 1,095 |
| Aug 21, 2026 | 2.03 | 2.04 | 2.03 | 2.04 | 2.04 | 0.99% | 1,690 |
| Aug 20, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | 1.00% | 659 |
| Aug 19, 2026 | 2.06 | 2.06 | 2.00 | 2.00 | 2.00 | -2.30% | 4,236 |
| Aug 18, 2026 | 2.06 | 2.07 | 2.04 | 2.05 | 2.05 | -0.63% | 7,596 |
| Aug 17, 2026 | 2.08 | 2.33 | 2.02 | 2.06 | 2.06 | -4.41% | 10,073 |
| Aug 14, 2026 | 2.20 | 2.26 | 2.05 | 2.16 | 2.16 | -1.60% | 4,965 |