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

Xortx Therapeutics Inc (NQ: XRTX )

1.220 -0.045 (-3.56%)
Streaming Delayed Price Updated: 3:56 PM EST, Nov 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 (%)
Nov 22, 2024 1.260 1.289 1.200 1.220 13,120 -0.04(-3.56%)
Nov 21, 2024 1.260 1.281 1.230 1.265 7,124 +0.00(+0.40%)
Nov 20, 2024 1.320 1.320 1.240 1.260 13,147 -0.04(-3.17%)
Nov 19, 2024 1.250 1.355 1.232 1.301 27,627 +0.07(+5.44%)
Nov 18, 2024 1.280 1.310 1.190 1.234 11,199 -0.05(-4.15%)
Nov 15, 2024 1.315 1.390 1.250 1.288 8,054 -0.11(-8.02%)
Nov 14, 2024 1.330 1.420 1.270 1.400 7,622 +0.10(+7.69%)
Nov 13, 2024 1.320 1.400 1.280 1.300 12,766 +0.00(+0.00%)
Nov 12, 2024 1.380 1.411 1.300 1.300 32,121 -0.10(-7.14%)
Nov 11, 2024 1.480 1.570 1.380 1.400 55,404 -0.14(-9.09%)
Nov 08, 2024 1.420 1.632 1.400 1.540 14,265 +0.09(+6.56%)
Nov 07, 2024 1.440 1.550 1.440 1.445 16,208 -0.00(-0.33%)
Nov 06, 2024 1.450 1.550 1.400 1.450 13,087 +0.05(+3.57%)
Nov 05, 2024 1.350 1.650 1.350 1.400 24,175 +0.05(+3.70%)
Nov 04, 2024 1.400 1.400 1.320 1.350 6,414 -0.08(-5.59%)
Nov 01, 2024 1.420 1.494 1.290 1.430 11,749 +0.00(+0.01%)
Oct 31, 2024 1.460 1.470 1.370 1.430 31,060 -0.05(-3.39%)
Oct 30, 2024 1.540 1.540 1.440 1.480 10,295 -0.04(-2.63%)
Oct 29, 2024 1.540 1.605 1.439 1.520 17,552 -0.04(-2.26%)
Oct 28, 2024 1.545 1.619 1.540 1.555 8,968 +0.01(+0.34%)
Oct 25, 2024 1.600 1.642 1.540 1.550 10,935 +0.05(+3.33%)
Oct 24, 2024 1.540 1.640 1.500 1.500 43,928 -0.08(-5.06%)
Oct 23, 2024 1.600 1.718 1.540 1.580 32,024 +0.03(+1.94%)
Oct 22, 2024 1.800 1.800 1.520 1.550 43,456 -0.16(-9.36%)
Oct 21, 2024 1.920 1.990 1.650 1.710 53,214 -0.17(-9.04%)
Oct 18, 2024 1.870 2.027 1.840 1.880 51,945 +0.06(+3.30%)
Oct 17, 2024 2.030 2.085 1.810 1.820 73,724 -0.35(-16.13%)
Oct 16, 2024 1.840 2.350 1.621 2.170 313,400 +0.30(+16.04%)
Oct 15, 2024 1.520 2.510 1.510 1.870 1,609,684 +0.35(+23.03%)
Oct 14, 2024 1.560 1.590 1.510 1.520 11,725 -0.01(-0.65%)
Oct 11, 2024 1.620 1.680 1.530 1.530 27,558 -0.03(-1.92%)
Oct 10, 2024 1.660 1.730 1.530 1.560 38,456 -0.14(-8.24%)
Oct 09, 2024 1.810 1.840 1.640 1.700 44,948 -0.10(-5.56%)
Oct 08, 2024 1.520 1.940 1.520 1.800 159,344 +0.27(+17.65%)
Oct 07, 2024 1.560 1.586 1.530 1.530 6,800 -0.01(-0.65%)
Oct 04, 2024 1.630 1.700 1.510 1.540 59,250 +0.01(+0.65%)
Oct 03, 2024 1.522 1.680 1.520 1.530 20,747 -0.01(-0.77%)
Oct 02, 2024 1.590 1.620 1.510 1.542 12,856 -0.01(-0.52%)
Oct 01, 2024 1.710 1.710 1.520 1.550 18,306 -0.09(-5.49%)
Sep 30, 2024 1.580 1.670 1.559 1.640 8,410 +0.09(+5.80%)
Sep 27, 2024 1.670 1.670 1.546 1.550 7,280 +0.03(+1.98%)
Sep 26, 2024 1.720 1.720 1.490 1.520 45,800 -0.19(-11.11%)
Sep 25, 2024 1.670 1.730 1.550 1.710 7,641 +0.07(+4.27%)
Sep 24, 2024 1.650 1.730 1.570 1.640 31,745 +0.00(+0.00%)
Sep 23, 2024 1.680 1.729 1.620 1.640 21,513 -0.11(-6.29%)
Sep 20, 2024 1.770 1.780 1.700 1.750 12,465 -0.01(-0.57%)
Sep 19, 2024 1.820 1.850 1.689 1.760 55,033 +0.03(+1.73%)
Sep 18, 2024 1.760 1.812 1.710 1.730 32,554 -0.02(-1.14%)
Sep 17, 2024 1.920 1.989 1.750 1.750 36,820 -0.11(-5.91%)
Sep 16, 2024 1.740 1.890 1.740 1.860 31,247 +0.09(+5.08%)
Sep 13, 2024 1.740 1.800 1.700 1.770 88,566 +0.07(+4.12%)
Sep 12, 2024 1.760 1.848 1.600 1.700 82,389 -0.07(-3.95%)
Sep 11, 2024 1.960 1.970 1.700 1.770 61,983 -0.22(-11.06%)
Sep 10, 2024 2.070 2.080 1.931 1.990 66,901 -0.03(-1.49%)
Sep 09, 2024 1.920 2.050 1.890 2.020 55,705 +0.02(+1.00%)
Sep 06, 2024 2.370 2.590 1.911 2.000 421,989 -0.44(-18.03%)
Sep 05, 2024 2.280 2.590 2.080 2.440 743,988 +0.06(+2.52%)
Sep 04, 2024 2.050 2.380 1.996 2.380 532,700 +0.17(+7.69%)
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.