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 (%)
Apr 29, 2022 1.400 1.420 1.300 1.300 21,950 -0.07(-5.11%)
Apr 28, 2022 1.660 1.660 1.370 1.370 30,441 -0.14(-9.27%)
Apr 27, 2022 1.510 1.640 1.510 1.510 13,620 -0.09(-5.63%)
Apr 26, 2022 1.740 1.740 1.510 1.600 12,191 -0.11(-6.43%)
Apr 25, 2022 1.760 1.800 1.700 1.710 13,397 -0.09(-5.00%)
Apr 22, 2022 1.870 1.870 1.760 1.800 13,259 -0.07(-3.74%)
Apr 21, 2022 1.960 2.010 1.870 1.870 38,468 -0.08(-4.10%)
Apr 20, 2022 1.900 2.030 1.900 1.950 8,140 +0.01(+0.52%)
Apr 19, 2022 1.950 1.970 1.880 1.940 14,897 +0.04(+2.11%)
Apr 18, 2022 1.870 1.900 1.830 1.900 3,815 +0.01(+0.80%)
Apr 14, 2022 1.930 1.930 1.860 1.885 16,234 -0.03(-1.82%)
Apr 13, 2022 1.860 2.050 1.860 1.920 44,007 +0.01(+0.79%)
Apr 12, 2022 1.860 1.950 1.860 1.905 17,404 +0.00(+0.00%)
Apr 11, 2022 1.990 1.990 1.880 1.905 31,287 -0.06(-3.30%)
Apr 08, 2022 1.990 1.990 1.880 1.970 25,858 +0.03(+1.55%)
Apr 07, 2022 1.900 2.060 1.900 1.940 30,169 +0.03(+1.84%)
Apr 06, 2022 2.120 2.120 1.900 1.905 29,921 -0.04(-2.31%)
Apr 05, 2022 1.900 1.950 1.900 1.950 9,925 +0.02(+1.30%)
Apr 04, 2022 1.930 1.980 1.900 1.925 19,900 +0.01(+0.26%)
Apr 01, 2022 1.890 1.980 1.890 1.920 20,216 -0.03(-1.54%)
Mar 31, 2022 1.920 2.000 1.890 1.950 24,782 +0.02(+1.04%)
Mar 30, 2022 1.810 2.000 1.810 1.930 96,607 +0.08(+4.32%)
Mar 29, 2022 1.980 1.980 1.800 1.850 45,642 +0.00(+0.00%)
Mar 28, 2022 1.950 1.950 1.640 1.850 76,131 +0.00(+0.00%)
Mar 25, 2022 1.760 1.940 1.663 1.850 129,106 +0.10(+5.71%)
Mar 24, 2022 1.670 1.790 1.580 1.750 333,362 +0.01(+0.57%)
Mar 23, 2022 1.310 2.480 1.310 1.740 4,400,431 +0.53(+43.80%)
Mar 22, 2022 1.240 1.390 1.210 1.210 24,454 +0.01(+0.83%)
Mar 21, 2022 1.410 1.410 1.160 1.200 27,259 -0.07(-5.51%)
Mar 18, 2022 1.160 1.350 1.150 1.270 14,946 +0.11(+9.48%)
Mar 17, 2022 1.260 1.260 1.150 1.160 13,144 -0.10(-7.94%)
Mar 16, 2022 1.220 1.320 1.190 1.260 4,531 +0.04(+3.28%)
Mar 15, 2022 1.300 1.335 1.160 1.220 14,025 -0.08(-6.51%)
Mar 14, 2022 1.370 1.386 1.300 1.305 18,318 -0.07(-4.74%)
Mar 11, 2022 1.350 1.400 1.348 1.370 5,048 -0.03(-2.21%)
Mar 10, 2022 1.400 1.420 1.400 1.401 15,006 +0.00(+0.07%)
Mar 09, 2022 1.400 1.440 1.400 1.400 11,774 +0.00(+0.00%)
Mar 08, 2022 1.490 1.490 1.390 1.400 10,367 +0.01(+0.72%)
Mar 07, 2022 1.390 1.390 1.330 1.390 10,037 +0.00(+0.00%)
Mar 04, 2022 1.440 1.440 1.330 1.390 11,641 -0.16(-10.32%)
Mar 03, 2022 1.370 1.550 1.350 1.550 12,706 +0.04(+2.65%)
Mar 02, 2022 1.450 1.540 1.383 1.510 8,176 +0.08(+5.59%)
Mar 01, 2022 1.370 1.430 1.370 1.430 4,552 +0.02(+1.42%)
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%)
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.