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

XORTX Therapeutics Inc. - Common Stock (NQ:XRTX)

0.9326 -0.0174 (-1.83%)
Streaming Delayed Price Updated: 12:06 PM EDT, Jul 23, 2025 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 (%)
Jul 22, 2025 0.9700 0.9700 0.9301 0.9488 16,318 -0.02(-2.19%)
Jul 21, 2025 0.9700 0.9700 0.9254 0.9700 20,160 +0.05(+5.43%)
Jul 18, 2025 0.9194 0.9699 0.9100 0.9200 38,804 -0.02(-1.87%)
Jul 17, 2025 0.9100 0.9700 0.8600 0.9375 92,689 +0.07(+7.76%)
Jul 16, 2025 0.8600 0.8949 0.8600 0.8700 24,655 +0.02(+2.35%)
Jul 15, 2025 0.8890 0.9099 0.8400 0.8500 33,667 -0.02(-2.30%)
Jul 14, 2025 0.9100 0.9250 0.8599 0.8700 52,178 -0.09(-9.14%)
Jul 11, 2025 0.8900 0.9900 0.8701 0.9575 51,416 +0.09(+10.06%)
Jul 10, 2025 0.8800 0.9100 0.8601 0.8700 20,192 -0.04(-3.87%)
Jul 09, 2025 0.8500 0.9300 0.8319 0.9050 51,285 +0.04(+5.20%)
Jul 08, 2025 0.8559 0.8800 0.8125 0.8603 40,727 -0.02(-2.50%)
Jul 07, 2025 0.8893 0.8999 0.8213 0.8824 254,019 -0.02(-1.97%)
Jul 03, 2025 0.8450 0.9269 0.8377 0.9001 3,499,849 -0.08(-8.21%)
Jul 02, 2025 0.9750 1.030 0.9000 0.9806 112,685 +0.09(+9.90%)
Jul 01, 2025 0.9050 0.9400 0.8901 0.8923 20,445 -0.01(-1.40%)
Jun 30, 2025 0.9600 0.9700 0.9000 0.9050 90,690 -0.04(-4.74%)
Jun 27, 2025 0.8600 0.9800 0.8400 0.9500 150,298 +0.11(+13.10%)
Jun 26, 2025 0.8500 0.8662 0.8150 0.8400 55,565 +0.00(+0.00%)
Jun 25, 2025 0.8200 0.8500 0.8100 0.8400 20,251 +0.04(+4.74%)
Jun 24, 2025 0.8500 0.8840 0.8020 0.8020 34,149 -0.05(-5.65%)
Jun 23, 2025 0.8500 0.8700 0.8500 0.8500 4,363 -0.02(-2.62%)
Jun 20, 2025 0.8600 0.8729 0.8500 0.8729 15,673 +0.01(+1.50%)
Jun 18, 2025 0.8738 0.9014 0.8500 0.8600 22,311 -0.02(-1.94%)
Jun 17, 2025 0.9000 0.9000 0.8770 0.8770 9,680 +0.01(+0.70%)
Jun 16, 2025 0.8850 0.9588 0.8700 0.8709 11,586 -0.01(-1.59%)
Jun 13, 2025 0.8900 0.8909 0.8700 0.8850 5,912 +0.01(+0.57%)
Jun 12, 2025 0.8734 0.9100 0.8734 0.8800 9,766 -0.02(-2.68%)
Jun 11, 2025 0.8900 0.9258 0.8600 0.9042 61,515 +0.01(+1.29%)
Jun 10, 2025 0.9000 0.9045 0.8500 0.8927 29,200 +0.00(+0.08%)
Jun 09, 2025 0.9055 0.9424 0.8900 0.8920 33,032 -0.02(-2.51%)
Jun 06, 2025 0.9398 0.9400 0.9000 0.9150 29,549 +0.00(+0.00%)
Jun 05, 2025 0.9200 0.9400 0.9132 0.9150 26,578 -0.02(-2.66%)
Jun 04, 2025 0.9250 0.9400 0.9208 0.9400 27,571 +0.01(+0.69%)
Jun 03, 2025 0.9200 0.9336 0.9200 0.9336 7,322 -0.01(-0.66%)
Jun 02, 2025 0.9300 0.9400 0.9100 0.9398 5,448 -0.00(-0.02%)
May 30, 2025 0.9355 0.9687 0.9056 0.9400 44,818 -0.01(-0.94%)
May 29, 2025 0.9204 0.9499 0.9000 0.9489 39,106 -0.00(-0.11%)
May 28, 2025 0.9300 0.9500 0.9000 0.9499 51,934 +0.03(+3.13%)
May 27, 2025 0.9800 0.9800 0.9200 0.9211 9,349 -0.03(-3.15%)
May 23, 2025 1.000 1.000 0.9500 0.9511 879 -0.05(-4.89%)
May 22, 2025 0.9700 1.000 0.9500 1.000 6,424 +0.03(+2.56%)
May 21, 2025 0.9955 1.040 0.9400 0.9750 4,661 -0.04(-3.47%)
May 20, 2025 1.040 1.040 0.9114 1.010 21,705 +0.09(+9.78%)
May 19, 2025 0.9400 1.070 0.8786 0.9200 117,125 -0.15(-14.02%)
May 16, 2025 0.9900 1.090 0.9676 1.070 183,495 +0.13(+13.75%)
May 15, 2025 0.9768 0.9865 0.9300 0.9407 20,510 -0.05(-4.87%)
May 14, 2025 0.9900 0.9900 0.9490 0.9889 35,275 -0.05(-4.91%)
May 13, 2025 1.000 1.040 0.9900 1.040 50,168 +0.01(+0.97%)
May 12, 2025 1.060 1.070 1.003 1.030 5,525 +0.01(+0.98%)
May 09, 2025 1.010 1.030 1.010 1.020 3,144 -0.01(-0.97%)
May 08, 2025 1.000 1.030 1.000 1.030 8,905 +0.02(+1.63%)
May 07, 2025 1.050 1.050 1.010 1.014 4,940 -0.04(-3.48%)
May 06, 2025 1.040 1.070 1.000 1.050 28,160 +0.01(+0.48%)
May 05, 2025 0.9781 1.122 0.9781 1.045 8,017 +0.03(+3.47%)
May 02, 2025 1.030 1.040 1.000 1.010 33,519 -0.04(-3.81%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.