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

Xortx Therapeutics Inc (NQ: XRTX )

2.580 -0.020 (-0.77%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 24, 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 (%)
Nov 30, 2022 0.9200 0.9600 0.8100 0.8700 31,881 -0.05(-5.43%)
Nov 29, 2022 0.9400 0.9999 0.9200 0.9200 4,440 -0.02(-2.14%)
Nov 28, 2022 0.9700 1.030 0.9401 0.9401 25,790 -0.02(-2.38%)
Nov 25, 2022 0.9595 0.9810 0.9500 0.9630 30,443 +0.12(+14.62%)
Nov 23, 2022 0.8469 0.9500 0.8288 0.8402 21,076 +0.06(+8.37%)
Nov 22, 2022 0.7809 0.8200 0.7753 0.7753 8,961 +0.00(+0.01%)
Nov 21, 2022 0.8238 0.8497 0.7752 0.7752 46,578 -0.04(-5.46%)
Nov 18, 2022 0.8200 0.8500 0.8200 0.8200 1,229 +0.00(+0.00%)
Nov 17, 2022 0.8200 0.8200 0.8200 0.8200 1,537 +0.00(+0.00%)
Nov 16, 2022 0.9100 0.9599 0.8050 0.8200 29,147 -0.08(-8.96%)
Nov 15, 2022 1.000 1.000 0.9002 0.9007 12,615 -0.17(-15.82%)
Nov 14, 2022 0.9500 1.070 0.9202 1.070 10,599 +0.08(+8.08%)
Nov 11, 2022 0.8400 0.9900 0.8000 0.9900 16,211 +0.14(+16.47%)
Nov 10, 2022 0.8500 0.8501 0.7101 0.8500 22,534 +0.09(+11.77%)
Nov 09, 2022 0.7592 0.8599 0.6630 0.7605 15,413 -0.04(-4.94%)
Nov 08, 2022 0.7799 0.8497 0.7636 0.8000 3,304 -0.01(-1.23%)
Nov 07, 2022 0.8102 0.8152 0.8012 0.8100 16,401 +0.01(+1.14%)
Nov 04, 2022 0.8600 0.9000 0.8009 0.8009 9,484 -0.02(-2.33%)
Nov 03, 2022 0.7800 0.9000 0.7800 0.8200 20,407 +0.03(+3.80%)
Nov 02, 2022 0.7509 0.8299 0.7509 0.7900 26,532 +0.03(+3.95%)
Nov 01, 2022 0.8900 0.8878 0.7500 0.7600 27,631 -0.08(-10.06%)
Oct 31, 2022 0.8149 0.8450 0.8000 0.8450 43,135 +0.00(+0.58%)
Oct 28, 2022 0.8849 0.9499 0.7701 0.8401 92,322 -0.08(-8.67%)
Oct 27, 2022 0.8600 1.090 0.8000 0.9199 403,192 +0.08(+9.52%)
Oct 26, 2022 0.8639 0.8639 0.7800 0.8399 28,433 -0.02(-1.98%)
Oct 25, 2022 0.9199 0.9199 0.8212 0.8569 57,846 -0.04(-4.79%)
Oct 24, 2022 0.9200 0.9898 0.8977 0.9000 1,782 -0.09(-9.07%)
Oct 21, 2022 0.9100 0.9898 0.8800 0.9898 16,631 +0.07(+7.11%)
Oct 20, 2022 0.8431 0.9708 0.8431 0.9241 8,917 +0.08(+9.92%)
Oct 19, 2022 0.9201 0.9661 0.8407 0.8407 7,628 -0.12(-12.42%)
Oct 18, 2022 0.9600 1.000 0.9001 0.9599 19,686 +0.06(+6.66%)
Oct 17, 2022 0.8426 0.9009 0.8000 0.9000 29,406 +0.07(+8.42%)
Oct 14, 2022 0.9100 0.9274 0.8100 0.8301 66,556 -0.08(-9.28%)
Oct 13, 2022 1.050 1.050 0.8839 0.9150 12,819 -0.05(-5.49%)
Oct 12, 2022 0.9560 0.9900 0.9374 0.9682 16,188 -0.02(-1.71%)
Oct 11, 2022 1.000 1.000 0.9585 0.9850 11,544 -0.04(-3.43%)
Oct 10, 2022 1.000 1.040 1.000 1.020 8,389 +0.01(+0.99%)
Oct 07, 2022 1.030 1.060 1.010 1.010 5,124 +0.00(+0.00%)
Oct 06, 2022 1.120 1.119 1.000 1.010 86,159 -0.09(-8.18%)
Oct 05, 2022 1.120 1.120 1.000 1.100 50,357 +0.08(+7.83%)
Oct 04, 2022 0.9300 1.180 0.9110 1.020 279,689 -0.17(-14.28%)
Oct 03, 2022 1.280 1.280 1.190 1.190 13,317 -0.02(-1.65%)
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%)
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.