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

Xortx Therapeutics Inc (NQ: XRTX )

2.520 -0.160 (-5.97%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 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 29, 2022 1.400 1.420 1.300 1.300 21,950 -0.07(-5.11%)
Apr 28, 2022 1.660 1.660 1.370 1.370 30,441 -0.14(-9.27%)
Apr 27, 2022 1.510 1.640 1.510 1.510 13,620 -0.09(-5.63%)
Apr 26, 2022 1.740 1.740 1.510 1.600 12,191 -0.11(-6.43%)
Apr 25, 2022 1.760 1.800 1.700 1.710 13,397 -0.09(-5.00%)
Apr 22, 2022 1.870 1.870 1.760 1.800 13,259 -0.07(-3.74%)
Apr 21, 2022 1.960 2.010 1.870 1.870 38,468 -0.08(-4.10%)
Apr 20, 2022 1.900 2.030 1.900 1.950 8,140 +0.01(+0.52%)
Apr 19, 2022 1.950 1.970 1.880 1.940 14,897 +0.04(+2.11%)
Apr 18, 2022 1.870 1.900 1.830 1.900 3,815 +0.01(+0.80%)
Apr 14, 2022 1.930 1.930 1.860 1.885 16,234 -0.03(-1.82%)
Apr 13, 2022 1.860 2.050 1.860 1.920 44,007 +0.01(+0.79%)
Apr 12, 2022 1.860 1.950 1.860 1.905 17,404 +0.00(+0.00%)
Apr 11, 2022 1.990 1.990 1.880 1.905 31,287 -0.06(-3.30%)
Apr 08, 2022 1.990 1.990 1.880 1.970 25,858 +0.03(+1.55%)
Apr 07, 2022 1.900 2.060 1.900 1.940 30,169 +0.03(+1.84%)
Apr 06, 2022 2.120 2.120 1.900 1.905 29,921 -0.04(-2.31%)
Apr 05, 2022 1.900 1.950 1.900 1.950 9,925 +0.02(+1.30%)
Apr 04, 2022 1.930 1.980 1.900 1.925 19,900 +0.01(+0.26%)
Apr 01, 2022 1.890 1.980 1.890 1.920 20,216 -0.03(-1.54%)
Mar 31, 2022 1.920 2.000 1.890 1.950 24,782 +0.02(+1.04%)
Mar 30, 2022 1.810 2.000 1.810 1.930 96,607 +0.08(+4.32%)
Mar 29, 2022 1.980 1.980 1.800 1.850 45,642 +0.00(+0.00%)
Mar 28, 2022 1.950 1.950 1.640 1.850 76,131 +0.00(+0.00%)
Mar 25, 2022 1.760 1.940 1.663 1.850 129,106 +0.10(+5.71%)
Mar 24, 2022 1.670 1.790 1.580 1.750 333,362 +0.01(+0.57%)
Mar 23, 2022 1.310 2.480 1.310 1.740 4,400,431 +0.53(+43.80%)
Mar 22, 2022 1.240 1.390 1.210 1.210 24,454 +0.01(+0.83%)
Mar 21, 2022 1.410 1.410 1.160 1.200 27,259 -0.07(-5.51%)
Mar 18, 2022 1.160 1.350 1.150 1.270 14,946 +0.11(+9.48%)
Mar 17, 2022 1.260 1.260 1.150 1.160 13,144 -0.10(-7.94%)
Mar 16, 2022 1.220 1.320 1.190 1.260 4,531 +0.04(+3.28%)
Mar 15, 2022 1.300 1.335 1.160 1.220 14,025 -0.08(-6.51%)
Mar 14, 2022 1.370 1.386 1.300 1.305 18,318 -0.07(-4.74%)
Mar 11, 2022 1.350 1.400 1.348 1.370 5,048 -0.03(-2.21%)
Mar 10, 2022 1.400 1.420 1.400 1.401 15,006 +0.00(+0.07%)
Mar 09, 2022 1.400 1.440 1.400 1.400 11,774 +0.00(+0.00%)
Mar 08, 2022 1.490 1.490 1.390 1.400 10,367 +0.01(+0.72%)
Mar 07, 2022 1.390 1.390 1.330 1.390 10,037 +0.00(+0.00%)
Mar 04, 2022 1.440 1.440 1.330 1.390 11,641 -0.16(-10.32%)
Mar 03, 2022 1.370 1.550 1.350 1.550 12,706 +0.04(+2.65%)
Mar 02, 2022 1.450 1.540 1.383 1.510 8,176 +0.08(+5.59%)
Mar 01, 2022 1.370 1.430 1.370 1.430 4,552 +0.02(+1.42%)
Feb 28, 2022 1.300 1.498 1.300 1.410 6,366 -0.06(-4.08%)
Feb 25, 2022 1.270 1.470 1.350 1.470 9,869 +0.10(+7.30%)
Feb 24, 2022 1.260 1.380 1.260 1.370 16,167 -0.08(-5.52%)
Feb 23, 2022 1.350 1.450 1.350 1.450 22,512 +0.00(+0.00%)
Feb 22, 2022 1.480 1.480 1.200 1.450 58,856 -0.07(-4.61%)
Feb 18, 2022 1.520 0 +0.02(+1.33%)
Feb 17, 2022 1.530 1.610 1.500 1.500 18,310 -0.07(-4.76%)
Feb 16, 2022 1.510 1.630 1.510 1.575 3,922 -0.03(-1.56%)
Feb 15, 2022 1.570 1.650 1.500 1.600 10,026 -0.07(-4.19%)
Feb 14, 2022 1.590 1.670 1.560 1.670 18,490 +0.03(+1.83%)
Feb 11, 2022 1.650 1.670 1.590 1.640 15,962 -0.03(-1.80%)
Feb 10, 2022 1.780 1.780 1.670 1.670 23,322 +0.01(+0.60%)
Feb 09, 2022 1.700 1.765 1.650 1.660 2,877 -0.12(-6.74%)
Feb 08, 2022 1.650 1.780 1.645 1.780 56,925 +0.12(+7.23%)
Feb 07, 2022 1.600 1.660 1.570 1.660 10,151 +0.10(+6.41%)
Feb 04, 2022 1.630 1.630 1.560 1.560 4,927 -0.07(-4.59%)
Feb 03, 2022 1.690 1.590 1.635 4,965 -0.05(-3.25%)
Feb 02, 2022 1.700 1.700 1.590 1.690 8,175 -0.03(-1.74%)
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.