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 )

1.109 -0.011 (-0.94%)
Streaming Delayed Price Updated: 12:19 PM EST, Dec 26, 2024 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 (%)
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%)
Dec 02, 2024 1.400 1.400 1.240 1.330 18,617 +0.06(+4.72%)
Nov 29, 2024 1.270 1.320 1.270 1.270 7,887 +0.06(+4.96%)
Nov 27, 2024 1.160 1.270 1.150 1.210 12,298 +0.03(+2.54%)
Nov 26, 2024 1.230 1.280 1.150 1.180 12,038 -0.02(-1.67%)
Nov 25, 2024 1.230 1.283 1.200 1.200 13,146 -0.02(-1.64%)
Nov 22, 2024 1.260 1.289 1.200 1.220 13,120 -0.04(-3.56%)
Nov 21, 2024 1.260 1.281 1.230 1.265 7,124 +0.00(+0.40%)
Nov 20, 2024 1.320 1.320 1.240 1.260 13,147 -0.04(-3.17%)
Nov 19, 2024 1.250 1.355 1.232 1.301 27,627 +0.07(+5.44%)
Nov 18, 2024 1.280 1.310 1.190 1.234 11,199 -0.05(-4.15%)
Nov 15, 2024 1.315 1.390 1.250 1.288 8,054 -0.11(-8.02%)
Nov 14, 2024 1.330 1.420 1.270 1.400 7,622 +0.10(+7.69%)
Nov 13, 2024 1.320 1.400 1.280 1.300 12,766 +0.00(+0.00%)
Nov 12, 2024 1.380 1.411 1.300 1.300 32,121 -0.10(-7.14%)
Nov 11, 2024 1.480 1.570 1.380 1.400 55,404 -0.14(-9.09%)
Nov 08, 2024 1.420 1.632 1.400 1.540 14,265 +0.09(+6.56%)
Nov 07, 2024 1.440 1.550 1.440 1.445 16,208 -0.00(-0.33%)
Nov 06, 2024 1.450 1.550 1.400 1.450 13,087 +0.05(+3.57%)
Nov 05, 2024 1.350 1.650 1.350 1.400 24,175 +0.05(+3.70%)
Nov 04, 2024 1.400 1.400 1.320 1.350 6,414 -0.08(-5.59%)
Nov 01, 2024 1.420 1.494 1.290 1.430 11,749 +0.00(+0.01%)
Oct 31, 2024 1.460 1.470 1.370 1.430 31,060 -0.05(-3.39%)
Oct 30, 2024 1.540 1.540 1.440 1.480 10,295 -0.04(-2.63%)
Oct 29, 2024 1.540 1.605 1.439 1.520 17,552 -0.04(-2.26%)
Oct 28, 2024 1.545 1.619 1.540 1.555 8,968 +0.01(+0.34%)
Oct 25, 2024 1.600 1.642 1.540 1.550 10,935 +0.05(+3.33%)
Oct 24, 2024 1.540 1.640 1.500 1.500 43,928 -0.08(-5.06%)
Oct 23, 2024 1.600 1.718 1.540 1.580 32,024 +0.03(+1.94%)
Oct 22, 2024 1.800 1.800 1.520 1.550 43,456 -0.16(-9.36%)
Oct 21, 2024 1.920 1.990 1.650 1.710 53,214 -0.17(-9.04%)
Oct 18, 2024 1.870 2.027 1.840 1.880 51,945 +0.06(+3.30%)
Oct 17, 2024 2.030 2.085 1.810 1.820 73,724 -0.35(-16.13%)
Oct 16, 2024 1.840 2.350 1.621 2.170 313,400 +0.30(+16.04%)
Oct 15, 2024 1.520 2.510 1.510 1.870 1,609,684 +0.35(+23.03%)
Oct 14, 2024 1.560 1.590 1.510 1.520 11,725 -0.01(-0.65%)
Oct 11, 2024 1.620 1.680 1.530 1.530 27,558 -0.03(-1.92%)
Oct 10, 2024 1.660 1.730 1.530 1.560 38,456 -0.14(-8.24%)
Oct 09, 2024 1.810 1.840 1.640 1.700 44,948 -0.10(-5.56%)
Oct 08, 2024 1.520 1.940 1.520 1.800 159,344 +0.27(+17.65%)
Oct 07, 2024 1.560 1.586 1.530 1.530 6,800 -0.01(-0.65%)
Oct 04, 2024 1.630 1.700 1.510 1.540 59,250 +0.01(+0.65%)
Oct 03, 2024 1.522 1.680 1.520 1.530 20,747 -0.01(-0.77%)
Oct 02, 2024 1.590 1.620 1.510 1.542 12,856 -0.01(-0.52%)
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.