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 )

0.9476 -0.0024 (-0.25%)
Streaming Delayed Price Updated: 10:37 AM EDT, Mar 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 (%)
Mar 13, 2025 0.9300 0.9800 0.8931 0.9500 19,578 +0.03(+3.25%)
Mar 12, 2025 0.8700 0.9600 0.8700 0.9201 32,380 +0.05(+5.76%)
Mar 11, 2025 0.8800 0.9199 0.8515 0.8700 20,325 -0.10(-10.55%)
Mar 10, 2025 0.9600 0.9913 0.9300 0.9726 12,176 +0.00(+0.27%)
Mar 07, 2025 1.030 1.030 0.9500 0.9700 14,825 -0.03(-2.99%)
Mar 06, 2025 1.070 1.070 0.9800 0.9999 8,057 -0.01(-1.00%)
Mar 05, 2025 1.050 1.080 1.009 1.010 17,946 -0.02(-2.42%)
Mar 04, 2025 0.8900 1.100 0.8851 1.035 20,038 +0.09(+9.99%)
Mar 03, 2025 0.9500 0.9500 0.9119 0.9410 17,561 -0.04(-3.96%)
Feb 28, 2025 0.9500 1.018 0.8700 0.9798 54,984 -0.08(-7.57%)
Feb 27, 2025 0.8300 1.250 0.8200 1.060 855,797 +0.23(+27.25%)
Feb 26, 2025 0.8890 0.9000 0.8319 0.8330 31,551 -0.02(-2.31%)
Feb 25, 2025 0.9150 0.9150 0.8420 0.8527 33,853 -0.01(-0.85%)
Feb 24, 2025 0.8250 0.8899 0.8250 0.8600 49,206 +0.04(+4.88%)
Feb 21, 2025 0.9400 0.9500 0.8200 0.8200 139,595 -0.12(-13.23%)
Feb 20, 2025 0.9000 0.9500 0.8800 0.9450 59,809 +0.06(+6.54%)
Feb 19, 2025 0.9136 0.9300 0.8801 0.8870 28,327 -0.02(-2.69%)
Feb 18, 2025 0.8830 0.9265 0.8700 0.9115 26,993 +0.01(+1.28%)
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%)
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.