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 (%)
Jul 29, 2022 1.310 1.410 1.310 1.360 33,187 +0.00(+0.00%)
Jul 28, 2022 1.330 1.399 1.320 1.360 10,500 +0.00(+0.00%)
Jul 27, 2022 1.390 1.437 1.330 1.360 25,467 -0.03(-2.16%)
Jul 26, 2022 1.490 1.500 1.270 1.390 89,953 +0.00(+0.00%)
Jul 25, 2022 1.410 1.430 1.380 1.390 15,158 -0.04(-2.80%)
Jul 22, 2022 1.340 1.480 1.340 1.430 49,475 -0.01(-0.69%)
Jul 21, 2022 1.470 1.485 1.430 1.440 30,394 -0.03(-2.04%)
Jul 20, 2022 1.541 1.541 1.380 1.470 71,704 +0.00(+0.00%)
Jul 19, 2022 1.350 1.730 1.250 1.470 226,622 -0.14(-8.70%)
Jul 18, 2022 1.700 1.730 1.580 1.610 90,780 -0.09(-5.29%)
Jul 15, 2022 1.720 1.830 1.650 1.700 232,803 -0.17(-8.97%)
Jul 14, 2022 1.650 1.910 1.650 1.867 907,743 +0.06(+3.18%)
Jul 13, 2022 2.100 2.230 1.600 1.810 23,213,184 +0.59(+48.36%)
Jul 12, 2022 1.230 1.232 1.110 1.220 19,422 -0.01(-0.41%)
Jul 11, 2022 1.330 1.330 1.200 1.225 7,730 -0.01(-1.21%)
Jul 08, 2022 1.270 1.290 1.230 1.240 5,406 -0.13(-9.80%)
Jul 07, 2022 1.300 1.381 1.300 1.375 12,701 +0.10(+7.82%)
Jul 06, 2022 1.290 1.405 1.250 1.275 7,259 -0.06(-4.14%)
Jul 05, 2022 1.250 1.490 1.250 1.330 5,236 -0.02(-1.48%)
Jul 01, 2022 1.370 1.370 1.300 1.350 2,355 -0.06(-4.26%)
Jun 30, 2022 1.570 1.570 1.283 1.410 25,082 -0.20(-12.42%)
Jun 29, 2022 1.680 1.680 1.480 1.610 9,646 +0.00(+0.00%)
Jun 28, 2022 1.400 1.660 1.400 1.610 21,861 +0.17(+11.81%)
Jun 27, 2022 1.330 1.580 1.110 1.440 56,598 +0.21(+17.07%)
Jun 24, 2022 1.140 1.300 1.140 1.230 16,343 +0.03(+2.50%)
Jun 23, 2022 1.270 1.280 1.120 1.200 26,181 -0.06(-4.57%)
Jun 22, 2022 1.290 1.290 1.250 1.258 3,611 -0.01(-0.98%)
Jun 21, 2022 1.470 1.470 1.270 1.270 6,063 +0.00(+0.00%)
Jun 17, 2022 1.300 1.420 1.270 1.270 9,069 -0.10(-7.64%)
Jun 16, 2022 1.430 1.430 1.250 1.375 16,962 -0.07(-5.17%)
Jun 15, 2022 1.320 1.450 1.320 1.450 1,502 -0.02(-1.36%)
Jun 14, 2022 1.390 1.470 1.390 1.470 2,333 +0.12(+8.89%)
Jun 13, 2022 1.310 1.530 1.250 1.350 9,320 -0.19(-12.34%)
Jun 10, 2022 1.540 1.560 1.500 1.540 3,319 -0.03(-2.22%)
Jun 09, 2022 1.500 1.628 1.440 1.575 14,789 -0.05(-2.78%)
Jun 08, 2022 1.550 1.624 1.550 1.620 2,654 -0.04(-2.67%)
Jun 07, 2022 1.430 1.690 1.430 1.664 51,166 +0.23(+16.39%)
Jun 06, 2022 1.300 1.530 1.275 1.430 27,878 +0.15(+11.72%)
Jun 03, 2022 1.250 1.310 1.250 1.280 8,708 -0.05(-3.76%)
Jun 02, 2022 1.350 1.350 1.250 1.330 15,467 -0.03(-2.21%)
Jun 01, 2022 1.300 1.360 1.296 1.360 1,111 +0.08(+6.25%)
May 31, 2022 1.380 1.380 1.270 1.280 22,350 -0.07(-5.19%)
May 27, 2022 1.320 1.380 1.280 1.350 21,852 +0.05(+3.85%)
May 26, 2022 1.340 1.520 1.250 1.300 30,242 +0.05(+4.00%)
May 25, 2022 1.445 1.445 1.250 1.250 20,151 -0.09(-7.06%)
May 24, 2022 1.300 1.345 1.300 1.345 8,936 +0.02(+1.56%)
May 23, 2022 1.330 1.360 1.324 1.324 4,689 +0.00(+0.33%)
May 20, 2022 1.400 1.420 1.320 1.320 13,758 -0.08(-5.71%)
May 19, 2022 1.440 1.440 1.390 1.400 25,334 -0.07(-4.76%)
May 18, 2022 1.500 1.500 1.430 1.470 8,693 +0.04(+2.80%)
May 17, 2022 1.530 1.530 1.430 1.430 8,034 -0.02(-1.38%)
May 16, 2022 1.480 1.520 1.420 1.450 17,304 -0.07(-4.61%)
May 13, 2022 1.440 1.550 1.440 1.520 27,662 -0.04(-2.56%)
May 12, 2022 1.540 1.590 1.480 1.560 10,626 -0.04(-2.50%)
May 11, 2022 1.620 1.658 1.500 1.600 61,973 +0.06(+3.90%)
May 10, 2022 1.760 1.800 1.350 1.540 118,510 -0.19(-10.98%)
May 09, 2022 1.600 1.970 1.600 1.730 84,267 -0.04(-2.26%)
May 06, 2022 1.740 1.850 1.636 1.770 95,090 +0.03(+1.72%)
May 05, 2022 1.650 1.900 1.610 1.740 298,008 +0.14(+8.75%)
May 04, 2022 1.600 1.600 1.420 1.600 654,304 -0.23(-12.57%)
May 03, 2022 1.490 2.290 1.320 1.830 4,883,835 +0.67(+57.76%)
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.