XORTX Therapeutics Inc. (XRTX)
NASDAQ: XRTX · Real-Time Price · USD
0.3791
+0.0341 (9.88%)
At close: Oct 2, 2026, 4:00 PM EDT
1.650
+1.271 (335.24%)
After-hours: Oct 2, 2026, 7:00 PM EDT
XORTX Therapeutics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2026 | 2.22 | 2.28 | 2.19 | 2.19 | 2.19 | 1.34% | 2,192 |
| Aug 12, 2026 | 2.15 | 2.19 | 2.15 | 2.16 | 2.16 | -1.19% | 7,114 |
| Aug 11, 2026 | 2.12 | 2.25 | 2.12 | 2.19 | 2.19 | 1.25% | 11,440 |
| Aug 10, 2026 | 2.12 | 2.18 | 2.10 | 2.16 | 2.16 | 1.41% | 4,768 |
| Aug 7, 2026 | 2.10 | 2.13 | 2.09 | 2.13 | 2.13 | 4.93% | 4,638 |
| Aug 6, 2026 | 2.12 | 2.20 | 2.03 | 2.03 | 2.03 | -7.31% | 25,284 |
| Aug 5, 2026 | 2.21 | 2.21 | 2.12 | 2.19 | 2.19 | 1.39% | 8,439 |
| Aug 4, 2026 | 2.02 | 2.27 | 2.02 | 2.16 | 2.16 | 1.41% | 15,207 |
| Aug 3, 2026 | 2.07 | 2.14 | 2.02 | 2.13 | 2.13 | 0.47% | 4,534 |
| Jul 31, 2026 | 2.01 | 2.15 | 2.01 | 2.12 | 2.12 | 4.95% | 7,339 |
| Jul 30, 2026 | 2.06 | 2.06 | 2.01 | 2.02 | 2.02 | -1.94% | 9,520 |
| Jul 29, 2026 | 2.06 | 2.09 | 2.01 | 2.06 | 2.06 | 0.49% | 25,434 |
| Jul 28, 2026 | 2.02 | 2.05 | 2.02 | 2.05 | 2.05 | 1.49% | 2,823 |
| Jul 27, 2026 | 2.01 | 2.14 | 1.95 | 2.02 | 2.02 | -0.25% | 18,137 |
| Jul 24, 2026 | 2.04 | 2.05 | 2.01 | 2.03 | 2.03 | -3.57% | 53,300 |