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 (%)
Dec 31, 2021 1.990 2.080 1.940 2.050 36,139 +0.02(+0.99%)
Dec 30, 2021 2.080 2.120 1.975 2.030 93,525 +0.10(+5.18%)
Dec 29, 2021 1.960 2.080 1.920 1.930 195,242 +0.13(+7.22%)
Dec 28, 2021 1.870 1.980 1.730 1.800 77,609 -0.05(-2.70%)
Dec 27, 2021 1.960 2.070 1.800 1.850 66,075 -0.15(-7.50%)
Dec 23, 2021 2.000 2.070 1.880 2.000 38,174 +0.02(+1.01%)
Dec 22, 2021 1.910 2.010 1.870 1.980 20,667 +0.02(+1.02%)
Dec 21, 2021 2.000 2.060 1.950 1.960 51,421 +0.02(+1.03%)
Dec 20, 2021 2.010 2.030 1.850 1.940 45,811 -0.05(-2.51%)
Dec 17, 2021 1.850 2.000 1.806 1.990 59,951 +0.12(+6.42%)
Dec 16, 2021 2.180 2.180 1.820 1.870 101,374 -0.03(-1.58%)
Dec 15, 2021 1.960 2.000 1.750 1.900 58,392 +0.00(+0.00%)
Dec 14, 2021 2.130 2.140 1.850 1.900 40,261 -0.17(-8.21%)
Dec 13, 2021 2.210 2.250 2.030 2.070 77,221 -0.13(-5.91%)
Dec 10, 2021 2.370 2.480 2.180 2.200 166,975 -0.15(-6.38%)
Dec 09, 2021 2.310 2.610 2.310 2.350 455,211 +0.07(+3.07%)
Dec 08, 2021 2.120 2.380 2.050 2.280 104,694 +0.13(+6.05%)
Dec 07, 2021 1.980 2.250 1.941 2.150 129,057 +0.26(+13.76%)
Dec 06, 2021 1.950 1.960 1.780 1.890 80,620 -0.10(-5.03%)
Dec 03, 2021 2.020 2.070 1.806 1.990 138,551 -0.09(-4.33%)
Dec 02, 2021 2.200 2.239 2.040 2.080 39,076 -0.14(-6.31%)
Dec 01, 2021 2.440 2.442 2.200 2.220 84,428 -0.11(-4.72%)
Nov 30, 2021 2.420 2.420 2.259 2.330 98,158 -0.04(-1.69%)
Nov 29, 2021 2.430 2.430 2.230 2.370 83,813 +0.01(+0.42%)
Nov 26, 2021 2.400 2.435 2.360 2.360 37,058 -0.08(-3.28%)
Nov 24, 2021 2.420 2.490 2.350 2.440 75,176 +0.02(+0.83%)
Nov 23, 2021 2.510 2.590 2.410 2.420 63,462 -0.22(-8.33%)
Nov 22, 2021 2.700 2.700 2.440 2.640 78,378 -0.01(-0.38%)
Nov 19, 2021 2.580 2.690 2.530 2.650 58,146 +0.05(+1.92%)
Nov 18, 2021 2.700 2.635 2.580 2.600 114,279 -0.13(-4.76%)
Nov 17, 2021 2.890 2.905 2.720 2.730 107,066 -0.15(-5.21%)
Nov 16, 2021 3.070 3.070 2.790 2.880 133,090 -0.12(-4.00%)
Nov 15, 2021 2.880 3.150 2.880 3.000 314,595 +0.25(+9.09%)
Nov 12, 2021 2.920 2.970 2.660 2.750 277,491 -0.23(-7.72%)
Nov 11, 2021 3.030 3.065 2.820 2.980 248,526 -0.13(-4.18%)
Nov 10, 2021 3.200 3.110 346,831 -0.10(-3.12%)
Nov 09, 2021 3.380 3.640 3.200 3.210 385,338 -0.51(-13.71%)
Nov 08, 2021 3.470 3.740 3.250 3.720 742,783 -0.16(-4.12%)
Nov 05, 2021 3.760 3.930 2.930 3.880 3,394,777 -0.12(-3.00%)
Nov 04, 2021 4.910 5.890 3.120 4.000 28,428,836 +0.13(+3.36%)
Nov 03, 2021 2.890 4.230 2.890 3.870 26,845,024 +1.14(+41.76%)
Nov 02, 2021 2.750 2.840 2.610 2.730 162,877 +0.07(+2.63%)
Nov 01, 2021 2.730 2.820 2.610 2.660 79,738 -0.16(-5.67%)
Oct 29, 2021 2.600 2.870 2.580 2.820 96,534 +0.29(+11.46%)
Oct 28, 2021 2.610 2.530 55,035 -0.06(-2.32%)
Oct 27, 2021 2.610 2.720 2.560 2.590 44,200 -0.02(-0.77%)
Oct 26, 2021 2.670 2.600 2.610 83,309 -0.06(-2.25%)
Oct 25, 2021 2.740 2.670 79,245 -0.16(-5.65%)
Oct 22, 2021 2.990 3.100 2.790 2.830 222,782 -0.12(-4.07%)
Oct 21, 2021 2.670 3.070 2.490 2.950 761,688 +0.35(+13.47%)
Oct 20, 2021 2.750 2.780 2.560 2.600 291,291 -0.07(-2.63%)
Oct 19, 2021 2.970 2.970 2.610 2.670 182,624 -0.26(-8.87%)
Oct 18, 2021 3.150 3.150 2.837 2.930 132,097 -0.09(-2.98%)
Oct 15, 2021 3.350 3.350 2.900 3.020 179,141 -0.20(-6.21%)
Oct 14, 2021 3.230 3.350 3.140 3.220 259,998 +0.08(+2.55%)
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.