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

Xortx Therapeutics Inc (NQ: XRTX )

2.610 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, May 22, 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 (%)
Feb 28, 2022 1.300 1.498 1.300 1.410 6,366 -0.06(-4.08%)
Feb 25, 2022 1.270 1.470 1.350 1.470 9,869 +0.10(+7.30%)
Feb 24, 2022 1.260 1.380 1.260 1.370 16,167 -0.08(-5.52%)
Feb 23, 2022 1.350 1.450 1.350 1.450 22,512 +0.00(+0.00%)
Feb 22, 2022 1.480 1.480 1.200 1.450 58,856 -0.07(-4.61%)
Feb 18, 2022 1.520 0 +0.02(+1.33%)
Feb 17, 2022 1.530 1.610 1.500 1.500 18,310 -0.07(-4.76%)
Feb 16, 2022 1.510 1.630 1.510 1.575 3,922 -0.03(-1.56%)
Feb 15, 2022 1.570 1.650 1.500 1.600 10,026 -0.07(-4.19%)
Feb 14, 2022 1.590 1.670 1.560 1.670 18,490 +0.03(+1.83%)
Feb 11, 2022 1.650 1.670 1.590 1.640 15,962 -0.03(-1.80%)
Feb 10, 2022 1.780 1.780 1.670 1.670 23,322 +0.01(+0.60%)
Feb 09, 2022 1.700 1.765 1.650 1.660 2,877 -0.12(-6.74%)
Feb 08, 2022 1.650 1.780 1.645 1.780 56,925 +0.12(+7.23%)
Feb 07, 2022 1.600 1.660 1.570 1.660 10,151 +0.10(+6.41%)
Feb 04, 2022 1.630 1.630 1.560 1.560 4,927 -0.07(-4.59%)
Feb 03, 2022 1.690 1.590 1.635 4,965 -0.05(-3.25%)
Feb 02, 2022 1.700 1.700 1.590 1.690 8,175 -0.03(-1.74%)
Feb 01, 2022 1.590 1.720 1.590 1.720 7,296 +0.12(+7.50%)
Jan 28, 2022 1.534 1.600 1.532 1.600 1,953 +0.00(+0.00%)
Jan 27, 2022 1.540 1.600 1.480 1.600 17,102 +0.06(+3.90%)
Jan 26, 2022 1.540 1.600 1.504 1.540 4,812 -0.08(-4.94%)
Jan 25, 2022 1.520 1.620 1.480 1.620 12,804 +0.10(+6.58%)
Jan 24, 2022 1.670 1.670 1.460 1.520 22,128 -0.19(-11.11%)
Jan 21, 2022 1.760 1.760 1.660 1.710 47,139 -0.09(-5.00%)
Jan 20, 2022 1.840 1.840 1.750 1.800 29,990 +0.03(+1.69%)
Jan 19, 2022 1.830 1.830 1.750 1.770 54,677 -0.08(-4.32%)
Jan 18, 2022 1.950 2.030 1.830 1.850 22,491 -0.12(-6.09%)
Jan 14, 2022 1.970 0 +0.04(+2.07%)
Jan 13, 2022 1.900 1.960 1.805 1.930 34,816 +0.04(+2.12%)
Jan 12, 2022 2.050 2.050 1.850 1.890 44,740 -0.16(-7.80%)
Jan 11, 2022 1.900 2.050 1.890 2.050 22,988 +0.15(+7.89%)
Jan 10, 2022 1.930 2.140 1.900 1.900 47,922 +0.00(+0.00%)
Jan 07, 2022 1.960 1.980 1.900 1.900 28,988 -0.10(-5.00%)
Jan 06, 2022 1.960 2.060 1.960 2.000 35,838 -0.06(-2.91%)
Jan 05, 2022 2.150 2.150 1.980 2.060 36,639 -0.09(-4.19%)
Jan 04, 2022 2.150 2.189 2.070 2.150 27,313 +0.00(+0.00%)
Jan 03, 2022 2.100 2.180 1.959 2.150 54,571 +0.10(+4.88%)
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%)
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.