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

Xortx Therapeutics Inc (NQ: XRTX )

2.690 +0.080 (+3.07%)
Streaming Delayed Price Updated: 12:05 PM EDT, May 23, 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 (%)
Feb 29, 2024 3.340 3.340 3.000 3.040 23,812 -0.29(-8.85%)
Feb 28, 2024 2.750 3.550 2.660 3.335 127,233 +0.60(+21.76%)
Feb 27, 2024 2.680 2.800 2.570 2.739 33,654 -0.05(-1.83%)
Feb 26, 2024 2.650 2.840 2.550 2.790 19,081 +0.38(+15.77%)
Feb 23, 2024 2.450 2.600 2.410 2.410 9,717 -0.27(-10.07%)
Feb 22, 2024 2.699 2.700 2.340 2.680 3,200 +0.25(+10.29%)
Feb 21, 2024 2.630 2.630 2.345 2.430 11,626 -0.27(-10.00%)
Feb 20, 2024 2.300 2.800 2.270 2.700 43,813 +0.47(+21.08%)
Feb 16, 2024 2.380 2.380 2.230 2.230 3,130 -0.04(-1.76%)
Feb 15, 2024 2.240 2.437 2.210 2.270 2,084 +0.07(+3.18%)
Feb 14, 2024 2.430 2.430 2.200 2.200 13,790 -0.09(-3.93%)
Feb 13, 2024 2.230 2.300 2.200 2.290 12,063 -0.06(-2.55%)
Feb 12, 2024 2.290 2.350 2.280 2.350 8,195 +0.08(+3.52%)
Feb 09, 2024 2.420 2.420 2.270 2.270 7,021 -0.05(-2.16%)
Feb 08, 2024 2.300 2.380 2.200 2.320 35,739 +0.12(+5.41%)
Feb 07, 2024 2.310 2.430 2.200 2.201 6,290 +0.00(+0.05%)
Feb 05, 2024 2.200 534 -0.03(-1.35%)
Feb 02, 2024 2.310 2.310 2.200 2.230 9,242 -0.11(-4.70%)
Feb 01, 2024 2.557 2.557 2.340 2.340 7,021 -0.04(-1.68%)
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%)
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.