Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

XORTX Therapeutics Inc. - Common Stock (NQ: XRTX )

0.9000 -0.0600 (-6.25%)
Streaming Delayed Price Updated: 3:59 PM EST, Feb 14, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 14, 2025 0.9700 0.9700 0.8783 0.9000 244,846 -0.06(-6.25%)
Feb 13, 2025 0.9000 0.9600 0.9000 0.9600 24,482 +0.02(+2.13%)
Feb 12, 2025 0.9500 0.9500 0.8911 0.9400 5,435 -0.01(-1.05%)
Feb 11, 2025 0.9100 0.9500 0.9100 0.9500 14,966 +0.03(+3.51%)
Feb 10, 2025 0.8700 0.9400 0.8700 0.9178 33,233 +0.03(+3.26%)
Feb 07, 2025 0.9450 0.9450 0.8700 0.8888 31,016 -0.00(-0.13%)
Feb 06, 2025 0.8900 0.9500 0.8800 0.8900 26,762 +0.00(+0.00%)
Feb 05, 2025 0.9100 0.9400 0.8800 0.8900 44,268 -0.02(-2.20%)
Feb 04, 2025 0.9000 0.9495 0.8800 0.9100 36,302 +0.01(+1.63%)
Feb 03, 2025 0.9500 0.9500 0.8900 0.8954 35,910 -0.05(-5.75%)
Jan 31, 2025 0.9400 0.9500 0.9200 0.9500 7,969 +0.00(+0.00%)
Jan 30, 2025 0.9400 0.9698 0.9000 0.9500 34,456 +0.00(+0.19%)
Jan 29, 2025 0.9300 0.9621 0.9000 0.9482 12,432 -0.00(-0.19%)
Jan 28, 2025 0.9300 0.9716 0.9000 0.9500 12,616 +0.02(+2.13%)
Jan 27, 2025 0.9000 1.000 0.9000 0.9302 46,992 +0.02(+2.22%)
Jan 24, 2025 0.9100 0.9400 0.8900 0.9100 46,480 -0.01(-0.93%)
Jan 23, 2025 0.9700 0.9800 0.9160 0.9185 43,653 -0.05(-5.47%)
Jan 22, 2025 1.010 1.020 0.9516 0.9716 31,966 -0.01(-1.37%)
Jan 21, 2025 0.9900 1.005 0.9600 0.9851 53,455 -0.01(-1.30%)
Jan 17, 2025 1.030 1.040 0.9750 0.9981 39,356 -0.06(-5.84%)
Jan 16, 2025 1.050 1.120 0.9790 1.060 142,611 -0.04(-3.64%)
Jan 15, 2025 0.8900 1.290 0.8500 1.100 1,087,531 -0.17(-13.39%)
Jan 14, 2025 1.250 1.790 1.200 1.270 3,626,679 +0.02(+1.60%)
Jan 13, 2025 1.260 1.340 1.200 1.250 41,999 -0.01(-0.79%)
Jan 10, 2025 1.260 1.274 1.210 1.260 18,356 -0.04(-3.08%)
Jan 08, 2025 1.300 1.340 1.170 1.300 26,648 +0.11(+9.24%)
Jan 07, 2025 1.280 1.310 1.190 1.190 23,937 -0.12(-9.16%)
Jan 06, 2025 1.330 1.387 1.150 1.310 61,068 +0.11(+9.17%)
Jan 03, 2025 1.170 1.410 1.110 1.200 263,486 +0.03(+2.57%)
Jan 02, 2025 1.120 1.180 1.090 1.170 33,067 +0.04(+3.57%)
Dec 31, 2024 1.130 0 -0.05(-3.86%)
Dec 30, 2024 1.150 1.230 1.120 1.175 33,533 -0.01(-1.26%)
Dec 27, 2024 1.170 1.190 1.070 1.190 36,208 +0.07(+6.16%)
Dec 26, 2024 1.150 1.166 1.060 1.121 19,040 +0.01(+0.54%)
Dec 24, 2024 1.140 1.240 1.070 1.115 22,294 -0.01(-0.45%)
Dec 23, 2024 1.100 1.170 1.100 1.120 5,533 +0.03(+2.75%)
Dec 20, 2024 1.110 1.200 1.090 1.090 13,560 -0.01(-0.91%)
Dec 19, 2024 1.130 1.162 1.100 1.100 25,101 -0.02(-1.79%)
Dec 18, 2024 1.150 1.210 1.120 1.120 12,006 -0.03(-2.61%)
Dec 17, 2024 1.150 1.240 1.142 1.150 14,128 -0.06(-4.96%)
Dec 16, 2024 1.230 1.240 1.150 1.210 15,973 +0.02(+1.68%)
Dec 13, 2024 1.230 1.250 1.140 1.190 26,832 +0.03(+2.59%)
Dec 12, 2024 1.220 1.250 1.150 1.160 29,379 -0.05(-4.13%)
Dec 11, 2024 1.180 1.211 1.160 1.210 12,676 +0.02(+2.11%)
Dec 10, 2024 1.190 1.250 1.155 1.185 31,039 +0.00(+0.25%)
Dec 09, 2024 1.190 1.190 1.180 1.182 6,617 +0.03(+2.79%)
Dec 06, 2024 1.150 1.230 1.130 1.150 12,763 -0.02(-2.02%)
Dec 05, 2024 1.180 1.250 1.120 1.174 17,795 +0.00(+0.32%)
Dec 04, 2024 1.290 1.300 1.140 1.170 31,455 -0.03(-2.50%)
Dec 03, 2024 1.231 1.317 1.200 1.200 12,180 -0.13(-9.77%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.