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

Xortx Therapeutics Inc (NQ: XRTX )

2.600 UNCHANGED
Streaming Delayed Price Updated: 3:53 PM EDT, May 23, 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 28, 2023 0.6800 0.6800 0.6200 0.6405 40,593 +0.01(+1.67%)
Apr 27, 2023 0.6918 0.6918 0.6100 0.6300 38,235 -0.00(-0.49%)
Apr 26, 2023 0.6500 0.6629 0.6102 0.6331 33,268 +0.00(+0.49%)
Apr 25, 2023 0.7055 0.7055 0.6110 0.6300 47,639 -0.05(-6.69%)
Apr 24, 2023 0.7101 0.7350 0.6607 0.6752 112,978 -0.06(-7.58%)
Apr 21, 2023 0.7800 0.8045 0.6701 0.7306 340,378 -0.02(-2.55%)
Apr 20, 2023 0.7400 0.8900 0.5901 0.7497 1,002,677 +0.00(+0.48%)
Apr 19, 2023 0.7405 0.7521 0.6501 0.7461 45,530 -0.01(-1.83%)
Apr 18, 2023 0.7732 0.7732 0.7400 0.7600 73,126 -0.01(-1.71%)
Apr 17, 2023 0.7100 0.7800 0.7067 0.7732 134,888 +0.04(+6.14%)
Apr 14, 2023 0.7040 0.7299 0.6461 0.7285 115,895 +0.02(+3.48%)
Apr 13, 2023 0.7050 0.7100 0.6586 0.7040 127,902 +0.02(+2.30%)
Apr 12, 2023 0.6700 0.7050 0.6300 0.6882 484,770 +0.02(+2.72%)
Apr 11, 2023 0.5555 0.6900 0.5552 0.6700 269,142 +0.13(+24.63%)
Apr 10, 2023 0.5400 0.5500 0.5102 0.5376 16,411 -0.01(-2.25%)
Apr 06, 2023 0.5500 0.5500 0.5400 0.5500 9,867 +0.00(+0.00%)
Apr 05, 2023 0.5194 0.5500 0.4701 0.5500 63,162 +0.02(+3.77%)
Apr 04, 2023 0.4600 0.5400 0.4495 0.5300 47,572 +0.08(+17.78%)
Apr 03, 2023 0.4800 0.4848 0.4100 0.4500 102,678 -0.02(-3.25%)
Mar 31, 2023 0.4760 0.4760 0.4553 0.4651 28,475 -0.01(-2.25%)
Mar 30, 2023 0.4800 0.4998 0.4426 0.4758 86,616 -0.00(-0.98%)
Mar 29, 2023 0.4800 0.5000 0.4652 0.4805 31,149 +0.03(+6.75%)
Mar 28, 2023 0.4602 0.4800 0.4402 0.4501 37,234 -0.03(-7.22%)
Mar 27, 2023 0.4800 0.4900 0.4549 0.4851 75,048 +0.00(+1.04%)
Mar 24, 2023 0.4850 0.4900 0.4301 0.4801 69,712 -0.02(-3.26%)
Mar 23, 2023 0.5100 0.5100 0.4500 0.4963 43,419 -0.01(-2.69%)
Mar 22, 2023 0.4800 0.5100 0.4690 0.5100 55,713 +0.04(+8.51%)
Mar 21, 2023 0.5000 0.5122 0.4680 0.4700 67,218 -0.01(-2.08%)
Mar 20, 2023 0.4850 0.5130 0.4701 0.4800 36,076 -0.02(-4.00%)
Mar 17, 2023 0.5200 0.5417 0.4700 0.5000 117,504 -0.04(-6.59%)
Mar 16, 2023 0.5471 0.5800 0.5200 0.5353 107,126 +0.02(+3.94%)
Mar 15, 2023 0.5557 0.5701 0.5023 0.5150 73,694 -0.01(-2.70%)
Mar 14, 2023 0.5500 0.5583 0.5291 0.5293 43,754 +0.00(+0.06%)
Mar 13, 2023 0.5500 0.5601 0.5290 0.5290 46,201 -0.01(-0.94%)
Mar 10, 2023 0.5201 0.5500 0.5201 0.5340 33,924 -0.01(-1.11%)
Mar 09, 2023 0.5600 0.5655 0.5100 0.5400 73,459 -0.02(-2.70%)
Mar 08, 2023 0.5504 0.5720 0.5504 0.5550 35,676 +0.00(+0.54%)
Mar 07, 2023 0.5561 0.5900 0.5502 0.5520 71,602 -0.00(-0.76%)
Mar 06, 2023 0.5899 0.5970 0.5500 0.5562 177,772 -0.03(-5.73%)
Mar 03, 2023 0.5700 0.5920 0.5502 0.5900 84,058 -0.01(-1.01%)
Mar 02, 2023 0.5600 0.5960 0.5450 0.5960 74,261 +0.04(+6.43%)
Mar 01, 2023 0.5869 0.5960 0.5402 0.5600 195,079 -0.03(-4.88%)
Feb 28, 2023 0.6111 0.6218 0.5400 0.5887 195,434 -0.04(-6.56%)
Feb 27, 2023 0.5500 0.6750 0.5500 0.6300 167,927 +0.07(+13.47%)
Feb 24, 2023 0.5902 0.6037 0.5525 0.5552 86,094 -0.03(-5.90%)
Feb 23, 2023 0.5710 0.6193 0.5650 0.5900 111,886 -0.03(-5.14%)
Feb 22, 2023 0.6000 0.6220 0.5756 0.6220 62,210 +0.01(+1.63%)
Feb 21, 2023 0.5804 0.6450 0.5804 0.6120 111,162 +0.01(+1.88%)
Feb 17, 2023 0.6000 0.6157 0.5700 0.6007 56,456 +0.00(+0.13%)
Feb 16, 2023 0.5783 0.6000 0.5783 0.5999 44,556 +0.01(+1.59%)
Feb 15, 2023 0.5900 0.6000 0.5900 0.5905 159,382 -0.01(-1.55%)
Feb 14, 2023 0.5999 0.6050 0.5900 0.5998 20,642 -0.00(-0.03%)
Feb 13, 2023 0.6200 0.6180 0.5910 0.6000 45,595 -0.02(-2.77%)
Feb 10, 2023 0.6100 0.6330 0.5901 0.6171 88,306 +0.00(+0.34%)
Feb 09, 2023 0.6500 0.6590 0.6003 0.6150 192,595 -0.05(-7.93%)
Feb 08, 2023 0.5940 0.6680 0.5900 0.6680 154,412 +0.05(+7.74%)
Feb 07, 2023 0.6100 0.6399 0.5927 0.6200 209,446 +0.00(+0.00%)
Feb 06, 2023 0.6100 0.6300 0.5800 0.6200 258,949 +0.03(+4.54%)
Feb 03, 2023 0.6207 0.6440 0.5916 0.5931 136,207 -0.03(-4.86%)
Feb 02, 2023 0.6500 0.6600 0.6200 0.6234 348,316 -0.02(-2.59%)
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.