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

Xortx Therapeutics Inc (NQ: XRTX )

2.560 -0.040 (-1.54%)
Streaming Delayed Price Updated: 12:24 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 31, 2023 0.6401 0.7200 0.6300 0.6599 31,400 -0.03(-3.72%)
Jul 28, 2023 0.7370 0.7399 0.6854 0.6854 40,175 -0.05(-7.00%)
Jul 27, 2023 0.8200 0.8200 0.7370 0.7370 169,031 -0.06(-7.88%)
Jul 26, 2023 0.7500 0.8200 0.7100 0.8000 149,973 +0.08(+11.51%)
Jul 25, 2023 0.7090 0.7308 0.6940 0.7174 42,346 +0.02(+2.49%)
Jul 24, 2023 0.6779 0.7199 0.6779 0.7000 44,116 +0.00(+0.70%)
Jul 21, 2023 0.6751 0.7198 0.6702 0.6951 21,786 +0.02(+3.15%)
Jul 20, 2023 0.6401 0.6799 0.6401 0.6739 32,264 +0.03(+5.13%)
Jul 19, 2023 0.6041 0.6418 0.6041 0.6410 50,091 +0.00(+0.16%)
Jul 18, 2023 0.6568 0.6568 0.4511 0.6400 45,687 +0.00(+0.00%)
Jul 17, 2023 0.6590 0.6590 0.6200 0.6400 9,171 +0.00(+0.00%)
Jul 14, 2023 0.7400 0.7400 0.5750 0.6400 178,409 -0.02(-2.94%)
Jul 13, 2023 0.6656 0.6700 0.6100 0.6594 52,740 +0.03(+5.40%)
Jul 12, 2023 0.6260 0.6358 0.5971 0.6256 25,344 -0.01(-1.62%)
Jul 11, 2023 0.5940 0.6399 0.5601 0.6359 35,590 +0.01(+0.94%)
Jul 10, 2023 0.6300 0.6300 0.6001 0.6300 2,892 +0.00(+0.00%)
Jul 07, 2023 0.6050 0.6314 0.5801 0.6300 43,250 +0.02(+3.28%)
Jul 06, 2023 0.6300 0.6300 0.6100 0.6100 13,688 -0.01(-1.12%)
Jul 05, 2023 0.6338 0.6700 0.6100 0.6169 61,213 -0.06(-8.61%)
Jul 03, 2023 0.6491 0.6800 0.6491 0.6750 1,736 +0.03(+3.99%)
Jun 30, 2023 0.6798 0.6987 0.6400 0.6491 17,859 +0.01(+2.04%)
Jun 29, 2023 0.6560 0.7094 0.6262 0.6361 16,923 -0.05(-7.72%)
Jun 28, 2023 0.6899 0.6899 0.6506 0.6893 17,042 +0.04(+5.96%)
Jun 27, 2023 0.6501 0.6505 0.6501 0.6505 2,359 -0.02(-3.04%)
Jun 26, 2023 0.6300 0.7499 0.6300 0.6709 32,189 +0.01(+1.44%)
Jun 23, 2023 0.6600 0.6900 0.6400 0.6614 16,124 +0.00(+0.21%)
Jun 22, 2023 0.6700 0.7000 0.6544 0.6600 31,182 -0.03(-4.35%)
Jun 21, 2023 0.6900 0.6900 0.6417 0.6900 12,907 +0.00(+0.00%)
Jun 20, 2023 0.6540 0.6988 0.6482 0.6900 24,586 +0.04(+5.50%)
Jun 16, 2023 0.6599 0.6599 0.6400 0.6540 22,851 +0.01(+2.16%)
Jun 15, 2023 0.6400 0.6500 0.6400 0.6402 20,785 -0.01(-1.51%)
Jun 14, 2023 0.6600 0.6600 0.6177 0.6500 25,561 -0.00(-0.54%)
Jun 13, 2023 0.6340 0.6689 0.6311 0.6535 10,903 +0.01(+1.04%)
Jun 12, 2023 0.7112 0.7200 0.6440 0.6468 22,665 -0.02(-2.74%)
Jun 09, 2023 0.6853 0.6853 0.6457 0.6650 4,315 -0.02(-2.96%)
Jun 08, 2023 0.6700 0.7148 0.6401 0.6853 45,147 +0.04(+5.43%)
Jun 07, 2023 0.6800 0.6800 0.6406 0.6500 14,619 -0.02(-2.91%)
Jun 06, 2023 0.6900 0.6900 0.6433 0.6695 47,421 -0.02(-3.15%)
Jun 05, 2023 0.7387 0.7387 0.6913 0.6913 10,567 -0.01(-1.75%)
Jun 02, 2023 0.7091 0.7278 0.6801 0.7036 27,989 -0.02(-2.28%)
Jun 01, 2023 0.7100 0.8000 0.6900 0.7200 67,611 +0.05(+7.87%)
May 31, 2023 0.7300 0.7340 0.6663 0.6675 23,633 -0.06(-8.56%)
May 30, 2023 0.7356 0.7356 0.6900 0.7300 25,615 -0.01(-1.20%)
May 26, 2023 0.7649 0.7649 0.6759 0.7389 59,524 -0.04(-5.27%)
May 25, 2023 0.8010 0.8169 0.7501 0.7800 98,496 -0.02(-2.62%)
May 24, 2023 0.7700 0.8024 0.7465 0.8010 36,948 +0.06(+8.11%)
May 23, 2023 0.8021 0.8100 0.7409 0.7409 43,075 -0.07(-8.53%)
May 22, 2023 0.8100 0.8288 0.7605 0.8100 80,618 +0.01(+1.10%)
May 19, 2023 0.7400 0.8300 0.7400 0.8012 117,713 +0.07(+9.42%)
May 18, 2023 0.7400 0.7600 0.6801 0.7322 137,667 +0.03(+4.60%)
May 17, 2023 0.6600 0.7094 0.6600 0.7000 36,501 +0.03(+4.23%)
May 16, 2023 0.6999 0.6999 0.6634 0.6716 11,579 -0.01(-2.16%)
May 15, 2023 0.6826 0.7051 0.6500 0.6864 46,158 -0.02(-2.69%)
May 12, 2023 0.6567 0.7109 0.6500 0.7054 68,037 +0.02(+2.25%)
May 11, 2023 0.6800 0.7000 0.6716 0.6899 32,035 -0.01(-0.73%)
May 10, 2023 0.6703 0.7037 0.6580 0.6950 31,693 -0.00(-0.34%)
May 09, 2023 0.6891 0.6974 0.6787 0.6974 30,960 +0.01(+1.07%)
May 08, 2023 0.6801 0.7301 0.6341 0.6900 117,862 +0.02(+2.72%)
May 05, 2023 0.6976 0.7080 0.6600 0.6717 19,933 -0.03(-3.73%)
May 04, 2023 0.7400 0.7400 0.6400 0.6977 121,083 -0.03(-4.10%)
May 03, 2023 0.6600 0.7418 0.6500 0.7275 70,674 +0.06(+9.30%)
May 02, 2023 0.6846 0.7018 0.6600 0.6656 31,122 -0.02(-2.93%)
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.