XORTX Therapeutics Inc. - Common Shares (XRTX)

1.0000
+0.00 (0.00%)
NASDAQ · Last Trade: Nov 4th, 9:11 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For XORTX Therapeutics Inc. - Common Shares (XRTX)

DateOpenHighLowCloseVolumeAdjusted Close
11/03/20261.061.061.001.005,4231.00
11/02/20261.031.060.971.0112,3301.01
10/30/20261.011.110.941.0024,9861.00
10/29/20260.981.150.951.0314,1841.03
10/28/20261.021.081.021.0511,0541.05
10/27/20261.031.110.921.1039,1671.10
10/26/20260.901.140.831.06120,1181.06
10/23/20260.950.950.920.9220,2330.92
10/22/20260.990.990.910.9724,5440.97
10/21/20260.971.050.900.9372,2870.93
10/20/20260.991.040.920.9683,3960.96
10/19/20261.221.240.991.01130,0401.01
10/16/20261.391.421.211.2495,8271.24
10/15/20261.531.541.411.42127,1481.42
10/14/20261.601.711.561.5678,0641.56
10/13/20261.621.731.511.68177,6031.68
10/12/20261.401.901.391.721,756,5701.72
10/09/20262.052.081.361.4118,646,2241.41
10/08/20261.751.901.721.8510,391,1161.85
10/07/20261.731.751.691.7521,7331.75
10/06/20261.751.791.711.7340,9371.73
10/05/20261.731.731.691.708,9331.70
10/02/20261.721.791.701.714,4751.71
10/01/20261.691.751.691.7322,0851.73
9/30/20261.701.721.691.6925,8761.69
9/29/20261.701.741.691.7071,4281.70
9/28/20261.691.741.691.7129,8551.71
9/25/20261.741.821.691.6946,8611.69
9/24/20261.691.781.691.7251,3111.72
9/23/20261.801.831.691.7059,3551.70
9/22/20261.911.931.781.8677,5221.86
9/21/20261.992.091.851.95227,1441.95
9/18/20261.952.651.741.927,220,4681.92
9/17/20261.751.781.591.662,085,0951.66
9/16/20261.851.851.761.7849,0941.78
9/15/20262.052.071.811.8895,0041.88
9/14/20262.022.281.942.07175,6642.07
9/11/20262.412.452.172.331,916,8012.33
9/10/20262.452.452.112.111,465,3582.11
9/09/20262.262.312.152.1614,8942.16
9/08/20262.192.382.192.289,9732.28
9/04/20262.292.452.232.3114,2792.31
9/03/20262.382.382.132.152,9102.15
9/02/20262.182.482.112.485,8202.48
9/01/20262.322.322.132.1614,4412.16
8/31/20262.182.342.182.325,2242.32
8/28/20262.352.442.302.3424,2302.34
8/27/20262.272.642.252.4432,5822.44
8/26/20262.272.382.162.221,6292.22
8/25/20261.892.391.882.2641,8932.26
8/24/20262.002.001.882.001,0002.00
8/21/20262.032.042.032.041,6902.04
8/20/20262.022.022.022.026582.02
8/19/20262.062.062.002.004,2362.00
8/18/20262.062.072.042.057,5962.05
8/17/20262.082.332.022.0610,0732.06
8/14/20262.202.262.052.154,9672.15
8/13/20262.222.272.192.192,1942.19
8/12/20262.152.192.152.167,1142.16
8/11/20262.122.252.122.1911,4392.19
8/10/20262.122.182.102.164,7682.16
8/07/20262.102.132.092.134,6392.13
8/06/20262.122.202.032.0325,2832.03
8/05/20262.202.212.122.198,4392.19
8/04/20262.022.272.022.1615,2062.16