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)

0.8044 -0.0255 (-3.07%)
Streaming Delayed Price Updated: 3:58 PM EDT, Aug 29, 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 (%)
Aug 29, 2025 0.8109 0.8200 0.7900 0.8044 44,287 -0.03(-3.07%)
Aug 28, 2025 0.8400 0.8400 0.8031 0.8299 17,320 +0.04(+4.79%)
Aug 27, 2025 0.8139 0.8146 0.7920 0.7920 12,642 -0.02(-2.22%)
Aug 26, 2025 0.8475 0.8850 0.7950 0.8100 44,365 -0.01(-0.99%)
Aug 25, 2025 0.8200 0.8314 0.8101 0.8181 22,670 -0.02(-2.61%)
Aug 22, 2025 0.8450 0.8500 0.8123 0.8400 31,216 +0.04(+4.99%)
Aug 21, 2025 0.7100 0.8698 0.7000 0.8001 157,500 +0.08(+11.13%)
Aug 20, 2025 0.7640 0.7678 0.7146 0.7200 79,053 -0.06(-7.69%)
Aug 19, 2025 0.8200 0.8500 0.7600 0.7800 61,263 -0.02(-2.50%)
Aug 18, 2025 0.8300 0.8600 0.7900 0.8000 89,520 -0.02(-2.68%)
Aug 15, 2025 0.8900 0.8900 0.8200 0.8220 116,193 -0.07(-7.63%)
Aug 14, 2025 0.8989 0.9300 0.8500 0.8899 107,248 +0.01(+1.13%)
Aug 13, 2025 0.9100 0.9100 0.8600 0.8800 114,156 -0.02(-1.95%)
Aug 12, 2025 0.8300 0.9141 0.8100 0.8975 306,637 +0.07(+9.01%)
Aug 11, 2025 0.8200 0.8539 0.7851 0.8233 77,332 +0.03(+3.56%)
Aug 08, 2025 0.7800 0.8000 0.7500 0.7950 100,290 +0.02(+2.58%)
Aug 07, 2025 0.8000 0.8000 0.7500 0.7750 166,060 +0.04(+5.41%)
Aug 06, 2025 0.8200 0.8200 0.7305 0.7352 90,754 -0.02(-3.26%)
Aug 05, 2025 0.7544 0.7800 0.7352 0.7600 60,725 +0.02(+2.15%)
Aug 04, 2025 0.7500 0.7738 0.7261 0.7440 27,632 +0.02(+2.55%)
Aug 01, 2025 0.7226 0.7499 0.6608 0.7255 177,391 +0.00(+0.40%)
Jul 31, 2025 0.7300 0.7400 0.7171 0.7226 44,955 -0.01(-1.82%)
Jul 30, 2025 0.7250 0.7726 0.7250 0.7360 35,842 +0.01(+0.79%)
Jul 29, 2025 0.8100 0.8590 0.7200 0.7302 152,663 -0.08(-9.85%)
Jul 28, 2025 0.8209 0.8350 0.7911 0.8100 103,960 -0.02(-2.99%)
Jul 25, 2025 0.8600 0.8700 0.8015 0.8350 60,086 -0.03(-2.91%)
Jul 24, 2025 0.9001 0.9208 0.8192 0.8600 140,736 -0.04(-4.46%)
Jul 23, 2025 0.9400 0.9600 0.9001 0.9001 28,563 -0.05(-5.13%)
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 -0.10(-9.99%)
Jul 02, 2025 0.9750 1.030 0.9000 1.000 112,685 +0.11(+12.07%)
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.