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)

0.9400 -0.0089 (-0.94%)
Streaming Delayed Price Updated: 3:07 PM EDT, May 30, 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 (%)
May 30, 2025 0.9355 0.9687 0.9056 0.9400 44,818 -0.01(-0.94%)
May 29, 2025 0.9204 0.9499 0.9000 0.9489 39,106 -0.00(-0.11%)
May 28, 2025 0.9300 0.9500 0.9000 0.9499 51,934 +0.03(+3.13%)
May 27, 2025 0.9800 0.9800 0.9200 0.9211 9,349 -0.03(-3.15%)
May 23, 2025 1.000 1.000 0.9500 0.9511 879 -0.05(-4.89%)
May 22, 2025 0.9700 1.000 0.9500 1.000 6,424 +0.03(+2.56%)
May 21, 2025 0.9955 1.040 0.9400 0.9750 4,661 -0.04(-3.47%)
May 20, 2025 1.040 1.040 0.9114 1.010 21,705 +0.09(+9.78%)
May 19, 2025 0.9400 1.070 0.8786 0.9200 117,125 -0.15(-14.02%)
May 16, 2025 0.9900 1.090 0.9676 1.070 183,495 +0.13(+13.75%)
May 15, 2025 0.9768 0.9865 0.9300 0.9407 20,510 -0.05(-4.87%)
May 14, 2025 0.9900 0.9900 0.9490 0.9889 35,275 -0.05(-4.91%)
May 13, 2025 1.000 1.040 0.9900 1.040 50,168 +0.01(+0.97%)
May 12, 2025 1.060 1.070 1.003 1.030 5,525 +0.01(+0.98%)
May 09, 2025 1.010 1.030 1.010 1.020 3,144 -0.01(-0.97%)
May 08, 2025 1.000 1.030 1.000 1.030 8,905 +0.02(+1.63%)
May 07, 2025 1.050 1.050 1.010 1.014 4,940 -0.04(-3.48%)
May 06, 2025 1.040 1.070 1.000 1.050 28,160 +0.01(+0.48%)
May 05, 2025 0.9781 1.122 0.9781 1.045 8,017 +0.03(+3.47%)
May 02, 2025 1.030 1.040 1.000 1.010 33,519 -0.04(-3.81%)
May 01, 2025 1.020 1.060 1.015 1.050 27,460 +0.03(+2.92%)
Apr 30, 2025 1.030 1.100 1.012 1.020 110,128 -0.00(-0.47%)
Apr 29, 2025 1.030 1.080 1.020 1.025 42,619 -0.04(-3.30%)
Apr 28, 2025 1.160 1.160 1.020 1.060 246,096 -0.02(-1.85%)
Apr 25, 2025 1.050 1.190 1.040 1.080 100,982 +0.02(+1.89%)
Apr 24, 2025 1.110 1.110 1.050 1.060 49,078 -0.05(-4.50%)
Apr 23, 2025 1.040 1.120 1.000 1.110 129,952 +0.06(+5.71%)
Apr 22, 2025 0.9000 1.130 0.9000 1.050 378,202 +0.18(+20.69%)
Apr 21, 2025 0.8873 0.9480 0.8700 0.8700 2,358 -0.08(-8.23%)
Apr 17, 2025 0.8620 0.9480 0.8620 0.9480 9,967 +0.09(+9.98%)
Apr 16, 2025 0.8960 0.9400 0.8620 0.8620 3,459 -0.04(-4.22%)
Apr 15, 2025 0.9000 0.9437 0.8800 0.9000 16,740 -0.03(-3.23%)
Apr 14, 2025 0.8410 0.9300 0.8410 0.9300 19,447 +0.08(+9.41%)
Apr 11, 2025 0.8540 0.8540 0.8200 0.8500 13,807 +0.02(+2.27%)
Apr 10, 2025 0.9000 0.9100 0.8311 0.8311 2,129 -0.03(-3.47%)
Apr 09, 2025 0.8600 0.9098 0.8020 0.8610 47,468 +0.00(+0.12%)
Apr 08, 2025 0.9700 0.9700 0.8600 0.8600 3,161 -0.02(-2.27%)
Apr 07, 2025 0.8810 0.9550 0.8800 0.8800 21,581 -0.02(-2.22%)
Apr 04, 2025 0.9200 0.9490 0.8550 0.9000 18,038 -0.02(-2.28%)
Apr 03, 2025 0.9138 1.000 0.9000 0.9210 11,588 -0.04(-4.06%)
Apr 02, 2025 0.9500 0.9900 0.9100 0.9600 11,055 +0.06(+6.31%)
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 Of Service.