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 (%)
Jan 31, 2024 2.500 2.500 2.310 2.380 5,425 -0.11(-4.42%)
Jan 30, 2024 2.440 2.500 2.401 2.490 7,726 +0.05(+2.05%)
Jan 29, 2024 2.360 2.542 2.360 2.440 24,351 +0.14(+6.09%)
Jan 26, 2024 2.250 2.434 2.250 2.300 6,258 -0.02(-0.86%)
Jan 25, 2024 2.300 2.387 2.300 2.320 6,621 -0.02(-0.85%)
Jan 24, 2024 2.300 2.350 2.252 2.340 3,809 +0.12(+5.41%)
Jan 23, 2024 2.290 2.290 2.150 2.220 5,957 +0.00(+0.18%)
Jan 22, 2024 2.285 2.350 2.140 2.216 10,656 -0.05(-2.37%)
Jan 19, 2024 2.245 2.300 2.190 2.270 9,623 +0.07(+3.18%)
Jan 18, 2024 2.110 2.300 2.110 2.200 7,233 -0.05(-2.22%)
Jan 17, 2024 2.200 2.260 2.180 2.250 8,598 +0.06(+2.74%)
Jan 16, 2024 2.370 2.376 2.150 2.190 65,036 -0.40(-15.44%)
Jan 12, 2024 2.720 2.720 2.495 2.590 15,304 -0.04(-1.52%)
Jan 11, 2024 2.660 2.760 2.550 2.630 8,028 -0.05(-1.83%)
Jan 10, 2024 2.420 2.750 2.360 2.679 115,671 +0.30(+12.56%)
Jan 09, 2024 2.620 2.620 2.350 2.380 26,654 -0.19(-7.39%)
Jan 08, 2024 2.815 2.883 2.560 2.570 23,244 -0.19(-6.88%)
Jan 05, 2024 2.740 2.917 2.650 2.760 75,538 -0.01(-0.36%)
Jan 04, 2024 2.670 3.440 2.670 2.770 486,129 +0.28(+11.24%)
Jan 03, 2024 2.350 2.980 2.210 2.490 327,027 +0.29(+13.18%)
Jan 02, 2024 2.300 2.460 2.130 2.200 12,090 -0.11(-4.76%)
Dec 29, 2023 2.050 2.310 2.017 2.310 26,829 +0.30(+14.93%)
Dec 28, 2023 2.060 2.120 2.010 2.010 11,879 -0.17(-7.80%)
Dec 27, 2023 2.200 2.250 1.980 2.180 23,901 -0.01(-0.46%)
Dec 26, 2023 2.178 2.260 2.178 2.190 2,438 -0.10(-4.37%)
Dec 22, 2023 2.240 2.300 2.180 2.290 13,167 +0.05(+2.23%)
Dec 21, 2023 2.250 2.430 2.240 2.240 23,294 -0.02(-0.88%)
Dec 20, 2023 2.480 2.480 2.220 2.260 11,506 -0.21(-8.50%)
Dec 19, 2023 2.310 2.490 2.240 2.470 6,733 +0.13(+5.56%)
Dec 18, 2023 2.480 2.490 2.240 2.340 15,386 -0.14(-5.65%)
Dec 15, 2023 2.595 2.595 2.220 2.480 17,131 -0.16(-6.06%)
Dec 14, 2023 2.698 2.727 2.510 2.640 14,300 -0.14(-5.04%)
Dec 13, 2023 2.390 2.780 2.390 2.780 8,560 +0.23(+9.02%)
Dec 12, 2023 2.390 2.610 2.330 2.550 16,028 -0.02(-0.78%)
Dec 11, 2023 2.320 2.570 2.244 2.570 14,791 +0.16(+6.64%)
Dec 08, 2023 2.330 2.420 2.280 2.410 7,087 +0.11(+4.77%)
Dec 07, 2023 2.300 2.390 2.290 2.300 8,464 -0.02(-0.85%)
Dec 06, 2023 2.470 2.470 2.300 2.320 4,583 -0.15(-6.07%)
Dec 05, 2023 2.420 2.568 2.365 2.470 12,955 +0.02(+0.82%)
Dec 04, 2023 2.330 2.550 2.311 2.450 10,740 +0.12(+5.13%)
Dec 01, 2023 2.370 2.490 2.209 2.330 21,025 -0.11(-4.49%)
Nov 30, 2023 2.570 2.580 2.060 2.440 121,058 -0.60(-19.74%)
Nov 29, 2023 2.990 3.100 2.712 3.040 30,240 +0.04(+1.33%)
Nov 28, 2023 2.640 3.010 2.640 3.000 21,774 +0.32(+11.94%)
Nov 27, 2023 2.820 2.870 2.680 2.680 20,365 -0.24(-8.22%)
Nov 24, 2023 2.550 2.920 2.550 2.920 16,928 +0.34(+13.18%)
Nov 22, 2023 2.680 2.792 2.540 2.580 30,681 +0.02(+0.78%)
Nov 21, 2023 2.710 2.790 2.550 2.560 27,396 +0.02(+0.79%)
Nov 20, 2023 2.860 2.940 2.490 2.540 96,948 -0.46(-15.33%)
Nov 17, 2023 2.310 3.190 2.210 3.000 232,412 +0.70(+30.43%)
Nov 16, 2023 2.660 2.692 2.200 2.300 59,491 -0.11(-4.56%)
Nov 15, 2023 2.600 2.750 2.260 2.410 105,079 -0.15(-5.86%)
Nov 14, 2023 2.870 2.970 2.340 2.560 64,776 +2.24(+700.50%)
Nov 13, 2023 0.3281 0.3499 0.2635 0.3198 447,189 +0.01(+3.16%)
Nov 09, 2023 0.3100 0 -0.03(-7.68%)
Nov 08, 2023 0.3500 0.3579 0.3358 0.3358 228,301 -0.02(-6.20%)
Nov 07, 2023 0.3679 0.3679 0.3430 0.3580 169,367 +0.03(+8.45%)
Nov 06, 2023 0.3570 0.3694 0.3301 0.3301 221,155 -0.02(-5.71%)
Nov 03, 2023 0.3561 0.3688 0.3250 0.3501 448,106 +0.04(+12.94%)
Nov 02, 2023 0.3095 0.3600 0.2926 0.3100 542,364 -0.01(-1.68%)
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.