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

Xortx Therapeutics Inc (NQ: XRTX )

2.575 +0.056 (+2.24%)
Streaming Delayed Price Updated: 3:38 PM EDT, May 31, 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 (%)
Sep 30, 2022 1.150 1.280 1.150 1.210 36,194 +0.07(+6.14%)
Sep 29, 2022 1.210 1.210 1.050 1.140 60,098 -0.08(-6.56%)
Sep 28, 2022 1.190 1.250 1.120 1.220 25,870 +0.03(+2.52%)
Sep 27, 2022 1.160 1.220 1.080 1.190 70,123 +0.08(+7.21%)
Sep 26, 2022 1.180 1.300 1.110 1.110 34,039 -0.10(-8.26%)
Sep 23, 2022 0.9600 1.210 0.9577 1.210 405,595 +0.27(+29.33%)
Sep 22, 2022 1.110 1.150 0.8953 0.9356 260,953 -0.20(-17.93%)
Sep 21, 2022 1.230 1.250 1.140 1.140 49,017 -0.11(-8.80%)
Sep 20, 2022 1.300 1.300 1.190 1.250 11,187 +0.06(+5.04%)
Sep 19, 2022 1.300 1.340 1.190 1.190 136,586 -0.09(-7.03%)
Sep 16, 2022 1.280 1.340 1.280 1.280 34,430 -0.03(-2.29%)
Sep 15, 2022 1.330 1.350 1.310 1.310 24,273 -0.02(-1.50%)
Sep 14, 2022 1.320 1.390 1.300 1.330 35,631 +0.00(+0.00%)
Sep 13, 2022 1.320 1.360 1.300 1.330 7,647 +0.01(+0.76%)
Sep 12, 2022 1.300 1.370 1.300 1.320 5,582 +0.00(+0.00%)
Sep 09, 2022 1.370 1.390 1.320 1.320 29,993 -0.06(-4.35%)
Sep 08, 2022 1.430 1.480 1.380 1.380 37,274 -0.07(-4.83%)
Sep 07, 2022 1.380 1.489 1.380 1.450 18,908 +0.03(+2.11%)
Sep 06, 2022 1.420 1.470 1.330 1.420 23,028 +0.02(+1.43%)
Sep 02, 2022 1.330 1.410 1.320 1.400 21,391 +0.03(+2.19%)
Sep 01, 2022 1.470 1.470 1.310 1.370 34,612 +0.02(+1.48%)
Aug 31, 2022 1.340 1.380 1.320 1.350 34,879 +0.01(+0.75%)
Aug 30, 2022 1.540 1.540 1.310 1.340 42,563 -0.03(-2.19%)
Aug 29, 2022 1.440 1.500 1.370 1.370 43,877 -0.08(-5.52%)
Aug 26, 2022 1.580 1.580 1.440 1.450 33,206 -0.05(-3.33%)
Aug 25, 2022 1.550 1.630 1.500 1.500 79,817 -0.08(-5.06%)
Aug 24, 2022 1.700 1.725 1.540 1.580 107,507 -0.21(-11.73%)
Aug 23, 2022 1.600 1.790 1.590 1.790 403,863 +0.14(+8.48%)
Aug 22, 2022 1.860 1.940 1.370 1.650 4,554,397 +0.14(+9.27%)
Aug 19, 2022 1.530 1.540 1.490 1.510 10,480 -0.02(-1.31%)
Aug 18, 2022 1.480 1.630 1.450 1.530 37,308 +0.05(+3.38%)
Aug 17, 2022 1.450 1.520 1.450 1.480 7,737 -0.01(-0.67%)
Aug 16, 2022 1.470 1.510 1.440 1.490 28,014 -0.02(-1.32%)
Aug 15, 2022 1.510 1.510 1.410 1.510 58,484 +0.06(+4.14%)
Aug 12, 2022 1.480 1.540 1.380 1.450 39,203 +0.00(+0.00%)
Aug 11, 2022 1.410 1.580 1.410 1.450 31,781 -0.02(-1.36%)
Aug 10, 2022 1.480 1.480 1.400 1.470 16,352 +0.02(+1.38%)
Aug 09, 2022 1.400 1.470 1.380 1.450 19,053 +0.01(+0.69%)
Aug 08, 2022 1.500 1.500 1.430 1.440 24,549 -0.01(-0.69%)
Aug 05, 2022 1.410 1.530 1.410 1.450 132,976 +0.03(+2.11%)
Aug 04, 2022 1.390 1.440 1.350 1.420 120,762 +0.07(+5.58%)
Aug 03, 2022 1.390 1.390 1.330 1.345 32,147 -0.01(-0.75%)
Aug 02, 2022 1.430 1.440 1.310 1.355 43,862 -0.05(-3.89%)
Aug 01, 2022 1.360 1.410 1.320 1.410 13,440 +0.05(+3.68%)
Jul 29, 2022 1.310 1.410 1.310 1.360 33,187 +0.00(+0.00%)
Jul 28, 2022 1.330 1.399 1.320 1.360 10,500 +0.00(+0.00%)
Jul 27, 2022 1.390 1.437 1.330 1.360 25,467 -0.03(-2.16%)
Jul 26, 2022 1.490 1.500 1.270 1.390 89,953 +0.00(+0.00%)
Jul 25, 2022 1.410 1.430 1.380 1.390 15,158 -0.04(-2.80%)
Jul 22, 2022 1.340 1.480 1.340 1.430 49,475 -0.01(-0.69%)
Jul 21, 2022 1.470 1.485 1.430 1.440 30,394 -0.03(-2.04%)
Jul 20, 2022 1.541 1.541 1.380 1.470 71,704 +0.00(+0.00%)
Jul 19, 2022 1.350 1.730 1.250 1.470 226,622 -0.14(-8.70%)
Jul 18, 2022 1.700 1.730 1.580 1.610 90,780 -0.09(-5.29%)
Jul 15, 2022 1.720 1.830 1.650 1.700 232,803 -0.17(-8.97%)
Jul 14, 2022 1.650 1.910 1.650 1.867 907,743 +0.06(+3.18%)
Jul 13, 2022 2.100 2.230 1.600 1.810 23,213,184 +0.59(+48.36%)
Jul 12, 2022 1.230 1.232 1.110 1.220 19,422 -0.01(-0.41%)
Jul 11, 2022 1.330 1.330 1.200 1.225 7,730 -0.01(-1.21%)
Jul 08, 2022 1.270 1.290 1.230 1.240 5,406 -0.13(-9.80%)
Jul 07, 2022 1.300 1.381 1.300 1.375 12,701 +0.10(+7.82%)
Jul 06, 2022 1.290 1.405 1.250 1.275 7,259 -0.06(-4.14%)
Jul 05, 2022 1.250 1.490 1.250 1.330 5,236 -0.02(-1.48%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.