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

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

0.8161 +0.0065 (+0.80%)
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 1, 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 (%)
Oct 01, 2025 0.8300 0.8300 0.8000 0.8161 25,445 +0.01(+0.80%)
Sep 30, 2025 0.8095 0.8096 0.7705 0.8096 26,820 +0.01(+1.70%)
Sep 29, 2025 0.7800 0.8096 0.7600 0.7961 88,305 -0.00(-0.49%)
Sep 26, 2025 0.8300 0.8300 0.7990 0.8000 57,397 -0.06(-6.98%)
Sep 25, 2025 0.8600 0.8665 0.8564 0.8600 78,496 -0.00(-0.32%)
Sep 24, 2025 0.8664 0.8890 0.8628 0.8628 13,591 -0.01(-1.17%)
Sep 23, 2025 0.8980 0.8980 0.8620 0.8730 38,103 +0.00(+0.37%)
Sep 22, 2025 0.8250 0.8699 0.8250 0.8698 51,310 +0.04(+4.69%)
Sep 19, 2025 0.8510 0.8600 0.8284 0.8308 17,876 -0.03(-3.40%)
Sep 18, 2025 0.8400 0.8777 0.8391 0.8600 16,088 +0.01(+1.16%)
Sep 17, 2025 0.8351 0.8650 0.8351 0.8501 13,479 -0.00(-0.57%)
Sep 16, 2025 0.8450 0.8669 0.8300 0.8550 13,721 +0.01(+0.59%)
Sep 15, 2025 0.8270 0.8550 0.8263 0.8500 21,304 +0.02(+2.87%)
Sep 12, 2025 0.8498 0.8600 0.8151 0.8263 105,952 +0.02(+1.89%)
Sep 11, 2025 0.8542 0.8542 0.8039 0.8110 39,021 -0.03(-3.50%)
Sep 10, 2025 0.8328 0.8590 0.8133 0.8404 43,131 +0.00(+0.06%)
Sep 09, 2025 0.8060 0.8400 0.8060 0.8399 14,145 +0.01(+1.81%)
Sep 08, 2025 0.8199 0.8399 0.7910 0.8250 15,221 +0.00(+0.00%)
Sep 05, 2025 0.8600 0.8600 0.8100 0.8250 20,186 +0.01(+1.85%)
Sep 04, 2025 0.8102 0.8500 0.8005 0.8100 15,311 -0.02(-2.41%)
Sep 03, 2025 0.7915 0.8300 0.7915 0.8300 17,686 +0.01(+1.22%)
Sep 02, 2025 0.7670 0.8297 0.7670 0.8200 17,578 +0.02(+1.94%)
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%)
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.