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 (%)
Aug 31, 2022 1.340 1.380 1.320 1.350 34,879 +0.01(+0.75%)
Aug 30, 2022 1.540 1.540 1.310 1.340 42,563 -0.03(-2.19%)
Aug 29, 2022 1.440 1.500 1.370 1.370 43,877 -0.08(-5.52%)
Aug 26, 2022 1.580 1.580 1.440 1.450 33,206 -0.05(-3.33%)
Aug 25, 2022 1.550 1.630 1.500 1.500 79,817 -0.08(-5.06%)
Aug 24, 2022 1.700 1.725 1.540 1.580 107,507 -0.21(-11.73%)
Aug 23, 2022 1.600 1.790 1.590 1.790 403,863 +0.14(+8.48%)
Aug 22, 2022 1.860 1.940 1.370 1.650 4,554,397 +0.14(+9.27%)
Aug 19, 2022 1.530 1.540 1.490 1.510 10,480 -0.02(-1.31%)
Aug 18, 2022 1.480 1.630 1.450 1.530 37,308 +0.05(+3.38%)
Aug 17, 2022 1.450 1.520 1.450 1.480 7,737 -0.01(-0.67%)
Aug 16, 2022 1.470 1.510 1.440 1.490 28,014 -0.02(-1.32%)
Aug 15, 2022 1.510 1.510 1.410 1.510 58,484 +0.06(+4.14%)
Aug 12, 2022 1.480 1.540 1.380 1.450 39,203 +0.00(+0.00%)
Aug 11, 2022 1.410 1.580 1.410 1.450 31,781 -0.02(-1.36%)
Aug 10, 2022 1.480 1.480 1.400 1.470 16,352 +0.02(+1.38%)
Aug 09, 2022 1.400 1.470 1.380 1.450 19,053 +0.01(+0.69%)
Aug 08, 2022 1.500 1.500 1.430 1.440 24,549 -0.01(-0.69%)
Aug 05, 2022 1.410 1.530 1.410 1.450 132,976 +0.03(+2.11%)
Aug 04, 2022 1.390 1.440 1.350 1.420 120,762 +0.07(+5.58%)
Aug 03, 2022 1.390 1.390 1.330 1.345 32,147 -0.01(-0.75%)
Aug 02, 2022 1.430 1.440 1.310 1.355 43,862 -0.05(-3.89%)
Aug 01, 2022 1.360 1.410 1.320 1.410 13,440 +0.05(+3.68%)
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%)
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.