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

Xortx Therapeutics Inc (NQ: XRTX )

2.610 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, May 22, 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 (%)
Sep 29, 2023 0.6100 0.6100 0.5601 0.5998 5,853 -0.02(-3.26%)
Sep 27, 2023 0.6200 67 -0.05(-7.48%)
Sep 26, 2023 0.6219 0.6701 0.6200 0.6701 7,399 +0.01(+1.68%)
Sep 25, 2023 0.6532 0.6590 0.6590 0.6590 28,299 -0.03(-4.49%)
Sep 22, 2023 0.7000 0.7100 0.6500 0.6900 10,374 +0.03(+4.55%)
Sep 21, 2023 0.6900 0.6900 0.6600 0.6600 5,391 -0.01(-1.49%)
Sep 20, 2023 0.6357 0.7299 0.6068 0.6700 100,089 +0.03(+5.15%)
Sep 19, 2023 0.5600 0.6372 0.5600 0.6372 5,595 +0.02(+4.05%)
Sep 18, 2023 0.6291 0.6291 0.5903 0.6124 7,377 -0.05(-7.21%)
Sep 15, 2023 0.6400 0.6800 0.6165 0.6600 8,679 +0.01(+1.71%)
Sep 14, 2023 0.6378 0.6800 0.6345 0.6489 33,681 +0.01(+1.55%)
Sep 13, 2023 0.5800 0.6398 0.5665 0.6390 17,495 +0.06(+10.63%)
Sep 12, 2023 0.5400 0.5848 0.5400 0.5776 21,685 -0.01(-2.43%)
Sep 11, 2023 0.5700 0.6077 0.5421 0.5920 11,813 +0.02(+3.86%)
Sep 08, 2023 0.6279 0.6598 0.5600 0.5700 52,358 -0.06(-9.22%)
Sep 07, 2023 0.7328 0.7328 0.6200 0.6279 12,218 -0.03(-5.22%)
Sep 06, 2023 0.6650 0.6773 0.6364 0.6625 15,719 -0.00(-0.38%)
Sep 05, 2023 0.6600 0.6865 0.6394 0.6650 10,128 -0.02(-3.62%)
Sep 01, 2023 0.6420 0.7329 0.6420 0.6900 18,644 +0.02(+3.00%)
Aug 31, 2023 0.7005 0.7490 0.6600 0.6699 32,762 -0.09(-11.74%)
Aug 30, 2023 0.6800 0.7590 0.6395 0.7590 90,094 +0.08(+11.54%)
Aug 29, 2023 0.6400 0.7400 0.6390 0.6805 60,049 +0.03(+4.71%)
Aug 28, 2023 0.7000 0.7000 0.6200 0.6499 17,287 -0.00(-0.03%)
Aug 25, 2023 0.5500 0.7300 0.5300 0.6501 100,994 +0.11(+19.83%)
Aug 24, 2023 0.5988 0.6200 0.5000 0.5425 29,512 -0.05(-8.82%)
Aug 23, 2023 0.6250 0.6250 0.5922 0.5950 10,806 -0.03(-5.53%)
Aug 22, 2023 0.6450 0.6450 0.6001 0.6298 4,570 -0.05(-6.97%)
Aug 21, 2023 0.5885 0.7061 0.5885 0.6770 26,049 +0.09(+15.04%)
Aug 18, 2023 0.5878 0.5900 0.5501 0.5885 21,113 +0.00(+0.12%)
Aug 17, 2023 0.5900 0.5903 0.5670 0.5878 112,326 -0.02(-3.61%)
Aug 16, 2023 0.5960 0.6100 0.5900 0.6098 26,474 -0.00(-0.03%)
Aug 15, 2023 0.6000 0.6200 0.6000 0.6100 10,652 -0.00(-0.07%)
Aug 14, 2023 0.6190 0.6190 0.5907 0.6104 7,015 +0.00(+0.07%)
Aug 11, 2023 0.5811 0.6149 0.5810 0.6100 14,950 +0.03(+4.99%)
Aug 10, 2023 0.6097 0.6125 0.5810 0.5810 47,901 -0.04(-6.29%)
Aug 09, 2023 0.6010 0.6289 0.5810 0.6200 36,664 -0.01(-1.59%)
Aug 08, 2023 0.6100 0.6325 0.5999 0.6300 57,676 -0.01(-1.56%)
Aug 07, 2023 0.6100 0.6400 0.6100 0.6400 15,228 +0.01(+0.98%)
Aug 04, 2023 0.6378 0.6600 0.5905 0.6338 356,481 -0.02(-3.60%)
Aug 03, 2023 0.6300 0.7100 0.6250 0.6575 140,684 +0.02(+2.99%)
Aug 02, 2023 0.6110 0.6498 0.6050 0.6384 7,659 +0.00(+0.54%)
Aug 01, 2023 0.6410 0.6550 0.6010 0.6350 42,284 -0.02(-3.77%)
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 43,302 +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%)
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.