TipRanks
Go Ultimate55% OFF

XORTX Therapeutics Inc (XRTX) Historical Prices

XRTX historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20261.011.110.951.001.00-2.91%24,9610.03
Oct 29, 20260.981.150.951.031.03-1.90%13,8180.02
Oct 28, 20261.021.081.021.051.05-4.55%10,8920.01
Oct 27, 20261.031.110.921.101.10+3.77%39,1040.05
Oct 26, 20260.901.140.831.061.06+15.22%118,9120.16
Oct 23, 20260.950.950.920.920.92-4.96%17,5330.02
Oct 22, 20260.990.990.910.970.97+4.09%22,1540.03
Oct 21, 20260.971.050.900.930.93-2.62%72,2920.10
Oct 20, 20260.991.040.920.960.96-5.45%87,1060.12
Oct 19, 20261.221.240.991.011.01-18.55%130,1020.18
Oct 16, 20261.391.421.211.241.24-12.68%95,8260.13
Oct 15, 20261.531.541.411.421.42-8.97%127,1920.18
Oct 14, 20261.601.711.561.561.56-7.14%79,4800.11
Oct 13, 20261.621.731.511.681.68-2.33%177,6030.25
Oct 12, 20261.401.901.391.721.72+21.99%1,760,7302.54
Oct 09, 20262.052.081.361.411.41-23.78%18,646,15046.78
Oct 08, 20261.751.901.721.851.85+6.02%10,675,18046.55
Oct 07, 20261.731.751.691.751.75+0.87%21,7330.09
Oct 06, 20261.751.791.711.731.73+1.76%40,9420.18
Oct 05, 20261.731.731.691.701.70-0.82%8,9380.04
Oct 02, 20261.721.791.701.711.71-0.92%4,4750.02
Oct 01, 20261.691.751.691.731.73+2.37%22,0840.10
Sep 30, 20261.701.721.691.691.69-0.59%26,0840.11
Sep 29, 20261.701.741.691.701.70-0.58%71,4310.31
Sep 28, 20261.691.741.691.711.71+1.18%30,0060.13
Sep 25, 20261.741.821.691.691.69-1.74%46,8610.21
Sep 24, 20261.691.781.691.721.72+1.18%51,3360.23
Sep 23, 20261.801.831.691.701.70-8.60%59,4190.26
Sep 22, 20261.911.931.781.861.86-4.62%79,6390.36
Sep 21, 20261.992.091.851.951.95+1.56%227,4531.03
Sep 18, 20261.952.651.741.921.92+15.66%7,220,46268.28
Sep 17, 20261.751.781.591.661.66-6.74%2,237,26531.78
Sep 16, 20261.851.851.771.781.78-5.32%49,6040.71
Sep 15, 20262.052.071.811.881.88-9.18%95,1251.39
Sep 14, 20262.022.281.942.072.07-11.16%176,6802.67
Sep 11, 20262.412.452.172.332.33+10.43%1,916,80153.09
Sep 10, 20262.452.452.112.112.11-2.22%1,526,195125.78
Sep 09, 20262.262.312.152.162.16-5.35%14,8931.22
Sep 08, 20262.192.382.192.282.28-1.30%9,9730.82
Sep 07, 20262.292.452.232.312.31+0.00%00.00
Sep 04, 20262.292.452.232.312.31+7.44%14,2781.13
Sep 03, 20262.382.382.132.152.15-13.31%2,9100.23
Sep 02, 20262.182.482.112.482.48+14.81%5,8190.45
Sep 01, 20262.322.322.132.162.16-6.90%14,4411.12
Aug 31, 20262.182.342.182.322.32-0.77%5,2230.40
Aug 28, 20262.352.442.302.342.34-4.18%24,2301.84
Aug 27, 20262.272.642.252.442.44+10.01%32,6252.53
Aug 26, 20262.272.382.162.222.22-1.86%1,6290.12
Aug 25, 20261.892.391.882.262.26+13.00%41,9053.12
Aug 24, 20262.002.001.882.002.00-1.96%1,0950.07