Dark

XRTX
XORTX Therapeutics Inc. Common Stock
stock NASDAQ

At Close

Jun 25, 2025 3:59:30 PM EDT

0.8400USD+4.738%(+0.0380)20,251

0.00Bid 0.00Ask 0.0000Spread

Pre-market

Jun 26, 2025 8:13:30 AM EDT

0.8899USD+5.940%(+0.0499)4,291

After-hours

Jun 23, 2025 4:42:30 PM EDT

0.8728USD+2.682%(+0.0228)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-06-25	0.820000	0.850000	0.810000	0.840000	+4.738%	20,251	0.000%
2025-06-24	0.850000	0.884000	0.802000	0.802000	-5.647%	34,253	+4.738%
2025-06-23	0.854300	0.870000	0.850000	0.850000	-2.623%	4,363	-1.176%
2025-06-20	0.860000	0.872900	0.850000	0.872900	+1.500%	15,673	-3.769%
2025-06-18	0.873800	0.901401	0.850000	0.860000	-1.938%	22,311	-2.326%
2025-06-17	0.900000	0.900000	0.877000	0.877000	+0.700%	10,025	-4.219%
2025-06-16	0.885000	0.958800	0.870000	0.870900	-1.593%	11,586	-3.548%
2025-06-13	0.890000	0.890891	0.870000	0.885000	+0.568%	5,912	-5.085%
2025-06-12	0.873400	0.910000	0.873400	0.880000	-2.676%	9,766	-4.545%
2025-06-11	0.893900	0.925800	0.860000	0.904200	+1.288%	61,515	-7.100%
2025-06-10	0.904500	0.904500	0.850000	0.892700	+0.078%	29,200	-5.903%
2025-06-09	0.905500	0.942400	0.890000	0.892000	-2.514%	33,032	-5.830%
2025-06-06	0.939800	0.940000	0.900000	0.915000	0.000%	29,549	-8.197%
2025-06-05	0.920000	0.940000	0.913200	0.915000	-2.660%	26,578	-8.197%
2025-06-04	0.925000	0.940000	0.920800	0.940000	+0.686%	27,576	-10.638%
2025-06-03	0.920001	0.933600	0.920000	0.933600	-0.660%	8,372	-10.026%
2025-06-02	0.930000	0.940000	0.910000	0.939800	-0.021%	5,862	-10.619%
2025-05-30	0.935500	0.968700	0.905601	0.940000	-0.938%	44,818	-10.638%
2025-05-29	0.920400	0.949899	0.900000	0.948900	-0.105%	39,106	-11.476%
2025-05-28	0.930000	0.950000	0.900000	0.949899	+3.127%	51,954	-11.570%
2025-05-27	0.980000	0.980000	0.920000	0.921100	-3.154%	9,349	-8.805%
2025-05-23	1.000000	1.000000	0.950000	0.951100	-4.890%	879	-11.681%
2025-05-22	0.970000	1.000000	0.950000	1.000000	+2.564%	6,424	-16.000%
2025-05-21	0.995500	1.039900	0.940001	0.975000	-3.465%	4,661	-13.846%
2025-05-20	1.040000	1.040000	0.911400	1.010000	+9.783%	21,705	-16.832%
2025-05-19	0.940000	1.069900	0.878600	0.920000	-14.019%	117,125	-8.696%
2025-05-16	0.988900	1.090000	0.967600	1.070000	+13.745%	183,495	-21.495%
2025-05-15	0.976800	0.986500	0.930000	0.940700	-4.874%	20,521	-10.705%
2025-05-14	0.990000	0.990010	0.949000	0.988900	-4.913%	35,275	-15.057%
2025-05-13	1.000000	1.040000	0.990000	1.040000	+0.971%	50,281	-19.231%
2025-05-12	1.060000	1.070000	1.003200	1.030000	+0.980%	5,525	-18.447%
2025-05-09	1.010000	1.030000	1.010000	1.020000	-0.971%	3,144	-17.647%
2025-05-08	1.000000	1.030000	1.000000	1.030000	+1.628%	8,905	-18.447%
2025-05-07	1.050000	1.050000	1.010100	1.013500	-3.476%	4,940	-17.119%
2025-05-06	1.045000	1.070000	1.000000	1.050000	+0.478%	28,322	-20.000%
2025-05-05	0.978100	1.121600	0.978100	1.045000	+3.465%	8,017	-19.617%
2025-05-02	1.030000	1.039900	1.000000	1.010000	-3.810%	33,519	-16.832%
2025-05-01	1.020000	1.060000	1.015000	1.050000	+2.921%	28,564	-20.000%
2025-04-30	1.030000	1.100000	1.012000	1.020200	-0.468%	110,128	-17.663%
2025-04-29	1.030000	1.080000	1.020000	1.025000	-3.302%	43,629	-18.049%
2025-04-28	1.160000	1.160000	1.020000	1.060000	-1.852%	246,160	-20.755%
2025-04-25	1.050000	1.190000	1.040000	1.080000	+1.887%	100,982	-22.222%
2025-04-24	1.110000	1.110000	1.050000	1.060000	-4.505%	49,178	-20.755%
2025-04-23	1.040000	1.120000	1.000000	1.110000	+5.714%	129,954	-24.324%
2025-04-22	0.900000	1.130000	0.900000	1.050000	+20.690%	379,354	-20.000%
2025-04-21	0.887300	0.948000	0.870000	0.870000	-8.228%	2,358	-3.448%
2025-04-17	0.862000	0.948000	0.862000	0.948000	+9.977%	9,967	-11.392%
2025-04-16	0.896000	0.940000	0.862000	0.862000	-4.222%	3,459	-2.552%
2025-04-15	0.900000	0.943700	0.880000	0.900000	-3.226%	16,740	-6.667%
2025-04-14	0.841000	0.930000	0.841000	0.930000	+9.412%	19,447	-9.677%
2025-04-11	0.854000	0.854000	0.820000	0.850000	+2.274%	13,807	-1.176%
2025-04-10	0.900000	0.910000	0.831100	0.831100	-3.473%	2,129	+1.071%
2025-04-09	0.860000	0.909800	0.802000	0.861000	+0.116%	47,468	-2.439%
2025-04-08	0.970000	0.970000	0.860000	0.860000	-2.273%	3,161	-2.326%
2025-04-07	0.881000	0.954950	0.880000	0.880001	-2.612%	21,581	-4.546%
2025-04-04	0.921100	0.949000	0.855002	0.903600	-1.889%	18,038	-7.039%
2025-04-03	0.913800	1.000000	0.900000	0.921000	-4.062%	11,588	-8.795%
2025-04-02	0.950000	0.989999	0.910000	0.960000	+6.312%	11,055	-12.500%
2025-04-01	0.920000	0.998000	0.902000	0.903000	-5.937%	11,536	-6.977%
2025-03-31	1.020000	1.020000	0.914000	0.960000	-1.031%	23,741	-12.500%
2025-03-28	1.020000	1.020000	0.960000	0.970000	+1.042%	15,812	-13.402%
2025-03-27	0.950100	0.967400	0.950000	0.960000	+1.053%	14,604	-12.500%
2025-03-26	1.010000	1.010000	0.950000	0.950000	-1.042%	6,879	-11.579%
2025-03-25	1.010000	1.010000	0.955900	0.960000	-3.030%	26,583	-12.500%
2025-03-24	1.030000	1.100000	0.980100	0.990000	-3.883%	6,430	-15.152%
2025-03-21	1.030000	1.030000	0.970000	1.030000	0.000%	9,298	-18.447%
2025-03-20	1.010000	1.040000	0.970000	1.030000	+1.980%	24,901	-18.447%
2025-03-19	1.005000	1.030000	0.950000	1.010000	+6.316%	29,634	-16.832%
2025-03-18	0.990000	1.039100	0.950000	0.950000	-2.062%	9,122	-11.579%
2025-03-17	1.000000	1.000000	0.940100	0.970001	-3.970%	19,168	-13.402%
2025-03-14	0.990000	1.070000	0.872101	1.010100	+6.326%	15,701	-16.840%
2025-03-13	0.930000	0.980000	0.893100	0.950000	+3.250%	19,578	-11.579%
2025-03-12	0.870000	0.960000	0.870000	0.920100	+5.759%	32,380	-8.706%
2025-03-11	0.883000	0.919900	0.851500	0.870000	-10.547%	20,348	-3.448%
2025-03-10	0.960000	0.991300	0.930000	0.972573	+0.265%	12,176	-13.631%
2025-03-07	1.030000	1.030000	0.950000	0.970000	-2.990%	14,825	-13.402%
2025-03-06	1.070000	1.070000	0.980000	0.999900	-1.000%	8,057	-15.992%
2025-03-05	1.050000	1.080000	1.008800	1.010000	-2.415%	17,947	-16.832%
2025-03-04	0.885100	1.100000	0.885100	1.035000	+9.989%	20,040	-18.841%
2025-03-03	0.950000	0.950000	0.911900	0.941000	-3.960%	17,662	-10.733%
2025-02-28	0.950000	1.017600	0.870000	0.979800	-7.566%	54,984	-14.268%
2025-02-27	0.830000	1.250000	0.820000	1.060000	+27.251%	858,813	-20.755%
2025-02-26	0.889000	0.900000	0.831900	0.833000	-2.310%	31,551	+0.840%
2025-02-25	0.915000	0.915000	0.842000	0.852693	-0.850%	33,853	-1.489%
2025-02-24	0.825000	0.889900	0.825000	0.860000	+4.878%	49,207	-2.326%
2025-02-21	0.937900	0.950000	0.820000	0.820000	-13.228%	139,595	+2.439%
2025-02-20	0.897000	0.950000	0.880000	0.945000	+6.539%	59,809	-11.111%
2025-02-19	0.913600	0.930000	0.880101	0.887000	-2.683%	28,327	-5.299%
2025-02-18	0.883000	0.926500	0.870000	0.911450	+1.272%	26,994	-7.839%
2025-02-14	0.970000	0.970000	0.878300	0.900000	-6.250%	244,846	-6.667%
2025-02-13	0.900000	0.960000	0.900000	0.960000	+2.128%	24,498	-12.500%
2025-02-12	0.950000	0.950000	0.891100	0.940000	-1.053%	5,535	-10.638%
2025-02-11	0.910000	0.950000	0.910000	0.950000	+3.508%	14,966	-11.579%
2025-02-10	0.870000	0.940000	0.870000	0.917800	+3.263%	33,233	-8.477%
2025-02-07	0.945000	0.945000	0.870000	0.888800	-0.135%	31,016	-5.491%
2025-02-06	0.890000	0.950000	0.880000	0.890000	0.000%	26,762	-5.618%
2025-02-05	0.910000	0.940000	0.880000	0.890000	-2.198%	44,268	-5.618%
2025-02-04	0.900000	0.949500	0.880000	0.910000	+1.631%	36,360	-7.692%
2025-02-03	0.950000	0.950000	0.890000	0.895400	-5.747%	35,910	-6.187%
2025-01-31	0.940000	0.950000	0.920000	0.950000	0.000%	7,969	-11.579%
2025-01-30	0.940000	0.969800	0.900000	0.950000	+0.190%	34,456	-11.579%
2025-01-29	0.930000	0.962094	0.900000	0.948200	-0.189%	12,933	-11.411%
2025-01-28	0.930000	0.971600	0.900000	0.950000	+2.129%	12,616	-11.579%
2025-01-27	0.900000	1.000000	0.900000	0.930200	+2.220%	46,992	-9.697%
2025-01-24	0.910000	0.940000	0.890000	0.910000	-0.925%	46,480	-7.692%
2025-01-23	0.970000	0.980000	0.916000	0.918500	-5.465%	43,653	-8.547%
2025-01-22	1.010000	1.020000	0.951600	0.971600	-1.373%	32,008	-13.545%
2025-01-21	0.990000	1.005000	0.960000	0.985121	-1.300%	53,455	-14.731%
2025-01-17	1.030000	1.040000	0.975000	0.998100	-5.840%	39,356	-15.840%
2025-01-16	1.050000	1.120000	0.979000	1.060000	-3.636%	142,612	-20.755%
2025-01-15	0.887000	1.290000	0.850000	1.100000	-13.386%	1,090,510	-23.636%
2025-01-14	1.250000	1.790000	1.200000	1.270000	+1.600%	3,651,765	-33.858%
2025-01-13	1.260000	1.340000	1.200000	1.250000	-0.794%	42,149	-32.800%
2025-01-10	1.260000	1.273600	1.210100	1.260000	-3.077%	18,356	-33.333%
2025-01-08	1.300000	1.340000	1.170000	1.300000	+9.244%	26,648	-35.385%
2025-01-07	1.280100	1.309900	1.190000	1.190000	-9.160%	23,943	-29.412%
2025-01-06	1.330000	1.386700	1.150000	1.310000	+9.167%	62,974	-35.878%
2025-01-03	1.170000	1.409900	1.110000	1.200000	+2.573%	263,486	-30.000%
2025-01-02	1.120000	1.180000	1.090000	1.169900	+3.568%	33,079	-28.199%
2024-12-31	1.180000	1.180600	1.120000	1.129600	-3.864%	15,504	-25.637%
2024-12-30	1.150000	1.230000	1.120000	1.175000	-1.261%	33,533	-28.511%
2024-12-27	1.170000	1.190000	1.070000	1.190000	+6.155%	36,208	-29.412%
2024-12-26	1.150000	1.165600	1.060000	1.121000	+0.538%	19,040	-25.067%
2024-12-24	1.140000	1.240000	1.070000	1.115000	-0.446%	22,294	-24.664%
2024-12-23	1.100000	1.170000	1.100000	1.120000	+2.752%	5,777	-25.000%
2024-12-20	1.110000	1.200200	1.090000	1.090000	-2.679%	13,560	-22.936%
2024-12-19	1.130000	1.161600	1.100000	1.120000	0.000%	25,332	-25.000%
2024-12-18	1.150000	1.210000	1.120000	1.120000	-2.609%	12,006	-25.000%
2024-12-17	1.150000	1.240000	1.141900	1.150000	-4.959%	14,128	-26.957%
2024-12-16	1.230000	1.240000	1.150000	1.210000	+1.681%	15,973	-30.579%
2024-12-13	1.230000	1.250000	1.140000	1.190000	+2.586%	26,832	-29.412%
2024-12-12	1.220000	1.250000	1.150000	1.160000	-4.132%	29,380	-27.586%
2024-12-11	1.180000	1.211300	1.160000	1.210000	+2.110%	12,988	-30.579%
2024-12-10	1.190000	1.250000	1.155000	1.185000	+0.245%	31,040	-29.114%
2024-12-09	1.190000	1.190000	1.180000	1.182100	+2.791%	6,617	-28.940%
2024-12-06	1.150000	1.230000	1.130000	1.150000	-2.019%	12,763	-26.957%
2024-12-05	1.180000	1.250000	1.120000	1.173700	+0.316%	17,795	-28.431%
2024-12-04	1.290000	1.299900	1.140000	1.170000	-2.500%	31,455	-28.205%
2024-12-03	1.231100	1.317200	1.200000	1.200000	-9.774%	12,180	-30.000%
2024-12-02	1.400000	1.400000	1.240000	1.330000	+4.724%	18,617	-36.842%
2024-11-29	1.270000	1.320000	1.270000	1.270000	+4.959%	7,887	-33.858%
2024-11-27	1.160000	1.270000	1.150000	1.210000	+2.542%	12,298	-30.579%
2024-11-26	1.230000	1.280000	1.150000	1.180000	-1.667%	12,038	-28.814%
2024-11-25	1.230000	1.283400	1.200000	1.200000	-1.639%	13,692	-30.000%
2024-11-22	1.260000	1.289379	1.200000	1.220000	-3.557%	13,120	-31.148%
2024-11-21	1.260000	1.281400	1.230000	1.265000	+0.397%	7,124	-33.597%
2024-11-20	1.320000	1.320000	1.240000	1.260000	-3.174%	13,147	-33.333%
2024-11-19	1.250000	1.354600	1.232100	1.301300	+5.437%	24,582	-35.449%
2024-11-18	1.280000	1.310000	1.190000	1.234200	-4.155%	11,199	-31.940%
2024-11-15	1.315100	1.390000	1.250000	1.287700	-8.021%	8,054	-34.767%
2024-11-14	1.330000	1.420000	1.270000	1.400000	+7.692%	7,622	-40.000%
2024-11-13	1.320000	1.400000	1.280000	1.300000	0.000%	12,786	-35.385%
2024-11-12	1.380000	1.411300	1.300000	1.300000	-7.143%	32,126	-35.385%
2024-11-11	1.480000	1.570000	1.380000	1.400000	-9.091%	55,404	-40.000%
2024-11-08	1.420000	1.631800	1.400000	1.540000	+6.560%	14,265	-45.455%
2024-11-07	1.440000	1.550000	1.440000	1.445200	-0.331%	16,548	-41.877%
2024-11-06	1.450000	1.550000	1.400000	1.450000	+3.571%	13,087	-42.069%
2024-11-05	1.350000	1.650000	1.350000	1.400000	+3.704%	24,175	-40.000%
2024-11-04	1.400000	1.400000	1.320000	1.350000	-5.594%	6,702	-37.778%
2024-11-01	1.420000	1.493500	1.290000	1.430000	+0.007%	11,749	-41.259%
2024-10-31	1.460000	1.470000	1.370000	1.429900	-3.385%	31,060	-41.255%
2024-10-30	1.540000	1.540000	1.440000	1.480000	-2.632%	10,295	-43.243%
2024-10-29	1.540000	1.605000	1.438800	1.520000	-2.263%	17,552	-44.737%
2024-10-28	1.545400	1.619500	1.540000	1.555200	+0.335%	8,980	-45.988%
2024-10-25	1.600000	1.642000	1.540000	1.550000	+3.333%	10,935	-45.806%
2024-10-24	1.540000	1.640000	1.500000	1.500000	-5.063%	43,928	-44.000%
2024-10-23	1.600000	1.718200	1.540100	1.580000	+1.935%	32,024	-46.835%
2024-10-22	1.800000	1.800000	1.520000	1.550000	-9.357%	43,772	-45.806%
2024-10-21	1.920000	1.989900	1.650000	1.710000	-9.043%	53,214	-50.877%
2024-10-18	1.870000	2.026900	1.840000	1.880000	+3.297%	51,945	-55.319%
2024-10-17	2.030000	2.085000	1.810000	1.820000	-16.129%	73,883	-53.846%
2024-10-16	1.840000	2.350000	1.620600	2.170000	+16.043%	313,400	-61.290%
2024-10-15	1.520000	2.510000	1.510000	1.870000	+23.026%	1,614,589	-55.080%
2024-10-14	1.560000	1.590000	1.510000	1.520000	-0.654%	11,725	-44.737%
2024-10-11	1.620000	1.680000	1.530000	1.530000	-1.923%	27,558	-45.098%
2024-10-10	1.660000	1.730000	1.530000	1.560000	-8.235%	38,481	-46.154%
2024-10-09	1.810000	1.840000	1.640000	1.700000	-5.556%	44,948	-50.588%
2024-10-08	1.520000	1.940000	1.520000	1.800000	+17.647%	159,628	-53.333%
2024-10-07	1.560000	1.585900	1.530000	1.530000	-0.649%	6,800	-45.098%
2024-10-04	1.630000	1.700000	1.510000	1.540000	+0.647%	59,250	-45.455%
2024-10-03	1.522000	1.679900	1.520000	1.530100	-0.772%	20,958	-45.102%
2024-10-02	1.590000	1.620000	1.510000	1.542000	-0.516%	12,858	-45.525%
2024-10-01	1.710000	1.710000	1.520000	1.550000	-5.488%	18,316	-45.806%
2024-09-30	1.580000	1.670000	1.558800	1.640000	+5.800%	8,410	-48.780%
2024-09-27	1.670000	1.670000	1.546000	1.550100	+1.980%	7,280	-45.810%
2024-09-26	1.720000	1.720000	1.490000	1.520000	-11.111%	45,814	-44.737%
2024-09-25	1.670000	1.730000	1.550000	1.710000	+4.268%	7,641	-50.877%
2024-09-24	1.650000	1.730000	1.570000	1.640000	0.000%	31,745	-48.780%
2024-09-23	1.680000	1.728800	1.620000	1.640000	-6.286%	21,513	-48.780%
2024-09-20	1.770000	1.780000	1.700100	1.750000	-0.568%	12,465	-52.000%
2024-09-19	1.820000	1.850000	1.688700	1.760000	+1.734%	55,033	-52.273%
2024-09-18	1.760000	1.811700	1.710000	1.730000	-1.143%	35,956	-51.445%
2024-09-17	1.920000	1.989400	1.750000	1.750000	-5.914%	36,820	-52.000%
2024-09-16	1.740000	1.890000	1.740000	1.860000	+5.085%	31,247	-54.839%
2024-09-13	1.735000	1.800000	1.700000	1.770000	+4.118%	88,566	-52.542%
2024-09-12	1.760000	1.848100	1.600000	1.700000	-3.955%	82,640	-50.588%
2024-09-11	1.960000	1.970000	1.700000	1.770000	-11.055%	61,983	-52.542%
2024-09-10	2.070000	2.080000	1.931300	1.990000	-1.485%	66,901	-57.789%
2024-09-09	1.920000	2.050000	1.890000	2.020000	+1.000%	55,751	-58.416%
2024-09-06	2.370000	2.590000	1.910500	2.000000	-18.033%	421,989	-58.000%
2024-09-05	2.280000	2.590000	2.080000	2.440000	+2.521%	744,725	-65.574%
2024-09-04	2.050000	2.380000	1.995900	2.380000	+7.692%	533,709	-64.706%
2024-09-03	2.030000	2.699900	1.800000	2.210000	+5.238%	3,162,117	-61.991%
2024-08-30	2.280000	2.440000	1.910000	2.100000	-22.222%	3,567,768	-60.000%
2024-08-29	1.440000	2.979900	1.350000	2.700000	+134.783%	170,315,897	-68.889%
2024-08-28	1.170000	1.170000	1.120000	1.150000	-3.361%	4,767	-26.957%
2024-08-27	1.210000	1.230000	1.090000	1.190000	-1.661%	142,524	-29.412%
2024-08-26	1.290000	1.290000	1.200000	1.210100	-5.313%	7,582	-30.584%
2024-08-23	1.240000	1.300000	1.220000	1.278000	+5.620%	5,655	-34.272%
2024-08-22	1.320100	1.355700	1.200000	1.210000	-13.262%	41,704	-30.579%
2024-08-21	1.350100	1.450000	1.350000	1.395000	+1.087%	6,671	-39.785%
2024-08-20	1.410000	1.530000	1.330000	1.380000	-3.497%	10,875	-39.130%
2024-08-19	1.480000	1.550000	1.430000	1.430000	-2.721%	6,109	-41.259%
2024-08-16	1.490000	1.585000	1.420000	1.470000	-1.342%	3,975	-42.857%
2024-08-15	1.475000	1.540000	1.420000	1.490000	+1.706%	8,162	-43.624%
2024-08-14	1.401900	1.570000	1.400000	1.465000	+2.433%	4,950	-42.662%
2024-08-13	1.360000	1.480000	1.340000	1.430200	+2.892%	13,839	-41.267%
2024-08-12	1.530000	1.530000	1.210000	1.390000	-15.244%	39,034	-39.568%
2024-08-09	1.790000	1.790000	1.500000	1.640000	0.000%	7,654	-48.780%
2024-08-08	1.520000	1.890000	1.520000	1.640000	+9.333%	49,737	-48.780%
2024-08-07	1.600000	1.600000	1.480000	1.500000	-1.316%	3,407	-44.000%
2024-08-06	1.570400	1.665200	1.480000	1.520000	-3.185%	18,364	-44.737%
2024-08-05	1.510000	1.570000	1.430000	1.570000	0.000%	15,439	-46.497%
2024-08-02	1.660000	1.760000	1.550000	1.570000	-9.770%	44,210	-46.497%
2024-08-01	1.720000	1.740000	1.600000	1.740000	-3.037%	23,451	-51.724%
2024-07-31	1.765700	1.800000	1.710000	1.794500	+2.543%	8,418	-53.190%
2024-07-30	1.850000	1.850000	1.710000	1.750000	-2.778%	9,941	-52.000%
2024-07-29	1.720000	1.850000	1.710000	1.800000	+2.857%	31,796	-53.333%
2024-07-26	1.880000	2.040000	1.720000	1.750000	-2.778%	62,159	-52.000%
2024-07-25	1.850200	1.889900	1.760000	1.800000	+2.273%	9,831	-53.333%
2024-07-24	1.830000	1.920000	1.730000	1.760000	+0.571%	9,480	-52.273%
2024-07-23	1.710000	1.900000	1.690000	1.750000	+2.941%	13,847	-52.000%
2024-07-22	1.700000	1.940000	1.700000	1.700000	-2.299%	16,260	-50.588%
2024-07-19	1.880000	1.880000	1.680000	1.740000	-7.937%	15,147	-51.724%
2024-07-18	1.880000	1.990000	1.800000	1.890000	+3.846%	17,791	-55.556%
2024-07-17	1.850000	2.000000	1.630000	1.820000	+0.552%	56,616	-53.846%
2024-07-16	1.940000	1.955000	1.670000	1.810000	-9.045%	43,377	-53.591%
2024-07-15	1.870000	2.100000	1.860000	1.990000	+2.051%	156,178	-57.789%
2024-07-12	1.660000	2.800000	1.520000	1.950000	+21.118%	3,035,512	-56.923%
2024-07-11	1.690000	1.710000	1.600000	1.610000	-4.167%	7,593	-47.826%
2024-07-10	1.740000	1.840000	1.660000	1.680000	-2.252%	8,586	-50.000%
2024-07-09	1.650000	1.860000	1.640000	1.718700	-2.623%	21,841	-51.126%
2024-07-08	1.810000	1.822500	1.710000	1.765000	+0.284%	10,283	-52.408%
2024-07-05	1.800000	1.825000	1.760000	1.760000	0.000%	4,665	-52.273%
2024-07-03	1.810000	1.900000	1.760000	1.760000	-0.108%	5,923	-52.273%
2024-07-02	1.838200	1.838200	1.761900	1.761900	-5.781%	2,991	-52.324%
2024-07-01	1.900000	1.900000	1.830000	1.870000	-1.579%	3,846	-55.080%
2024-06-28	1.900000	1.970000	1.839300	1.900000	-1.345%	4,120	-55.789%
2024-06-27	1.920000	2.130000	1.810100	1.925900	-1.760%	12,174	-56.384%
2024-06-26	2.010000	2.040000	1.920100	1.960400	-4.835%	5,818	-57.152%
2024-06-25	2.140000	2.240000	1.992000	2.060000	+0.488%	7,088	-59.223%
2024-06-24	2.100000	2.104800	2.050000	2.050000	-2.381%	1,941	-59.024%
2024-06-21	2.130000	2.200000	2.080000	2.100000	+0.719%	4,631	-60.000%
2024-06-20	2.190000	2.216300	1.900000	2.085000	-9.344%	1,958	-59.712%
2024-06-18	2.140000	2.299900	1.990000	2.299900	+10.572%	7,372	-63.477%
2024-06-17	2.000000	2.150000	1.960000	2.080000	0.000%	15,650	-59.615%
2024-06-14	2.010000	2.100000	1.950000	2.080000	-0.952%	3,362	-59.615%
2024-06-13	1.950100	2.199800	1.950100	2.100000	-0.709%	3,688	-60.000%
2024-06-12	2.050000	2.360000	1.910000	2.115000	-1.628%	15,424	-60.284%
2024-06-11	2.220000	2.380000	2.030000	2.150000	-1.822%	7,493	-60.930%
2024-06-10	2.470000	2.515300	2.140000	2.189900	-8.372%	20,037	-61.642%
2024-06-07	2.450000	2.610000	2.290100	2.390000	0.000%	9,805	-64.854%
2024-06-06	2.440000	2.450000	2.380000	2.390000	-2.533%	1,790	-64.854%
2024-06-05	2.530000	2.600000	2.350000	2.452100	-6.408%	9,697	-65.744%
2024-06-04	2.700000	2.700000	2.530000	2.620000	+1.550%	2,918	-67.939%
2024-06-03	2.500000	2.580000	2.457400	2.580000	+0.194%	5,074	-67.442%
2024-05-31	2.420000	2.575000	2.420000	2.575000	+2.239%	1,674	-67.379%
2024-05-30	2.400100	2.740000	2.400100	2.518600	+0.744%	7,411	-66.648%
2024-05-29	2.530000	2.578800	2.320100	2.500000	-3.475%	6,132	-66.400%
2024-05-28	2.649900	2.649900	2.570000	2.590000	+0.388%	3,788	-67.568%
2024-05-24	2.760000	2.760000	2.560000	2.580000	-0.769%	9,794	-67.442%
2024-05-23	2.790000	2.802600	2.560400	2.600000	-0.383%	11,619	-67.692%
2024-05-22	2.590000	2.709900	2.590000	2.610000	-0.382%	26,475	-67.816%
2024-05-21	2.320000	2.760000	2.320000	2.620000	+6.241%	51,259	-67.939%
2024-05-20	2.480000	2.530000	2.440000	2.466100	-1.352%	3,559	-65.938%
2024-05-17	2.490000	2.540000	2.310100	2.499900	+6.379%	7,484	-66.399%
2024-05-16	2.430000	2.500000	2.350000	2.350000	-5.622%	11,978	-64.255%
2024-05-15	2.590000	2.649900	2.420100	2.490000	+1.633%	12,548	-66.265%
2024-05-14	2.620000	2.620000	2.390000	2.450000	-2.390%	18,445	-65.714%
2024-05-13	2.630000	2.649900	2.430000	2.510000	-0.397%	5,799	-66.534%
2024-05-10	2.660000	2.777500	2.520000	2.520000	-5.970%	21,368	-66.667%
2024-05-09	2.636400	2.749900	2.630000	2.680000	-1.107%	14,115	-68.657%
2024-05-08	2.730000	2.820000	2.710000	2.710000	+1.880%	6,051	-69.004%
2024-05-07	3.130000	3.130000	2.650000	2.660000	+0.377%	38,600	-68.421%
2024-05-06	2.730000	2.730000	2.560100	2.650000	-1.009%	6,763	-68.302%
2024-05-03	2.552000	2.847200	2.550000	2.677000	+3.013%	3,591	-68.622%
2024-05-02	2.520000	2.700000	2.520000	2.598700	+1.452%	4,294	-67.676%
2024-05-01	2.626100	2.650000	2.535000	2.561500	+0.451%	2,595	-67.207%
2024-04-30	2.698000	2.750000	2.550000	2.550000	-3.592%	10,521	-67.059%
2024-04-29	3.120000	3.240000	2.560000	2.645000	-9.727%	48,519	-68.242%
2024-04-26	2.750000	3.000000	2.530100	2.930000	+13.127%	25,186	-71.331%
2024-04-25	2.790000	2.840000	2.510100	2.590000	-10.745%	26,337	-67.568%
2024-04-24	2.960000	2.999900	2.846200	2.901800	-1.299%	10,960	-71.052%
2024-04-23	2.700100	2.943700	2.700100	2.940000	-2.000%	8,353	-71.429%
2024-04-22	2.820000	3.000000	2.820000	3.000000	+0.093%	23,414	-72.000%
2024-04-19	2.955000	3.000000	2.900000	2.997200	-1.734%	13,020	-71.974%
2024-04-18	3.160000	3.160000	2.830000	3.050100	-3.782%	30,676	-72.460%
2024-04-17	3.030000	3.230000	3.000000	3.170000	+2.258%	4,048	-73.502%
2024-04-16	3.100000	3.179900	3.060100	3.100000	-3.727%	8,604	-72.903%
2024-04-15	3.370000	3.549900	3.110000	3.220000	-4.167%	7,909	-73.913%
2024-04-12	3.560000	3.560000	3.360000	3.360000	-5.485%	11,737	-75.000%
2024-04-11	3.646500	3.670000	3.520100	3.555000	+1.181%	11,266	-76.371%
2024-04-10	3.650000	3.840000	3.500100	3.513500	-7.782%	14,127	-76.092%
2024-04-09	3.920000	3.920000	3.700000	3.810000	-2.423%	11,610	-77.953%
2024-04-08	3.720000	3.920000	3.380000	3.904600	+5.530%	21,360	-78.487%
2024-04-05	3.460000	3.730000	3.347000	3.700000	+4.816%	16,158	-77.297%
2024-04-04	3.140000	3.670000	3.140000	3.530000	+8.615%	27,730	-76.204%
2024-04-03	3.460000	3.460000	3.070000	3.250000	-3.704%	31,121	-74.154%
2024-04-02	3.740000	3.770000	3.350000	3.375000	-7.280%	26,489	-75.111%
2024-04-01	3.790000	3.790000	3.600000	3.640000	-1.622%	5,839	-76.923%
2024-03-28	3.600000	3.730000	3.400100	3.700000	+2.778%	27,308	-77.297%
2024-03-27	3.700000	3.940000	3.350000	3.600000	-5.263%	58,867	-76.667%
2024-03-26	3.850000	3.990000	3.750000	3.800000	-0.654%	26,238	-77.895%
2024-03-25	4.410000	4.450000	3.580000	3.825000	-14.045%	91,123	-78.039%
2024-03-22	4.820000	4.850000	4.370000	4.450000	-7.988%	93,613	-81.124%
2024-03-21	4.500000	4.860000	4.420000	4.836300	+10.166%	247,115	-82.631%
2024-03-20	4.980000	4.980000	4.250100	4.390000	-11.313%	83,376	-80.866%
2024-03-19	5.340000	5.359900	4.850000	4.950000	+2.062%	206,412	-83.030%
2024-03-18	5.240000	5.240000	4.150000	4.850000	-6.190%	96,470	-82.680%
2024-03-15	5.540000	5.810000	5.071600	5.170000	-4.436%	71,176	-83.752%
2024-03-14	5.320000	5.649900	5.150000	5.410000	+9.073%	226,214	-84.473%
2024-03-13	5.360000	5.360000	4.780000	4.960000	+2.692%	95,016	-83.065%
2024-03-12	4.530000	5.256200	4.450000	4.830000	+8.539%	60,679	-82.609%
2024-03-11	4.790000	4.790000	4.230000	4.450000	-6.709%	54,295	-81.124%
2024-03-08	4.600000	4.848500	4.220000	4.770000	+3.471%	97,661	-82.390%
2024-03-07	7.000000	7.000000	3.940000	4.610000	-26.240%	273,546	-81.779%
2024-03-06	5.000000	6.360000	5.000000	6.250000	+30.211%	190,448	-86.560%
2024-03-05	3.780000	4.799900	3.660000	4.799900	+39.532%	219,726	-82.500%
2024-03-04	3.520000	3.659900	3.270000	3.440000	+5.064%	122,937	-75.581%
2024-03-01	3.100000	3.274200	2.870000	3.274200	+7.704%	35,103	-74.345%
2024-02-29	3.340000	3.340000	3.000000	3.040000	-8.846%	23,812	-72.368%
2024-02-28	2.750000	3.550000	2.660000	3.335000	+21.760%	127,375	-74.813%
2024-02-27	2.680000	2.800000	2.570000	2.739000	-1.828%	33,654	-69.332%
2024-02-26	2.647100	2.840000	2.550000	2.790000	+15.768%	19,351	-69.892%
2024-02-23	2.450000	2.600000	2.410000	2.410000	-10.075%	9,717	-65.145%
2024-02-22	2.699000	2.700000	2.340100	2.680000	+10.288%	3,200	-68.657%
2024-02-21	2.630000	2.630000	2.345200	2.430000	-10.000%	11,626	-65.432%
2024-02-20	2.300000	2.800000	2.270000	2.700000	+21.076%	43,813	-68.889%
2024-02-16	2.380000	2.380000	2.230000	2.230000	-1.762%	3,130	-62.332%
2024-02-15	2.240000	2.436700	2.210000	2.270000	+3.182%	2,084	-62.996%
2024-02-14	2.430000	2.430000	2.200000	2.200000	-3.930%	13,790	-61.818%
2024-02-13	2.230000	2.300000	2.200000	2.290000	-2.553%	12,163	-63.319%
2024-02-12	2.290000	2.350000	2.280000	2.350000	+3.524%	8,195	-64.255%
2024-02-09	2.420000	2.420000	2.270000	2.270000	-2.155%	7,021	-62.996%
2024-02-08	2.300000	2.380000	2.200000	2.320000	+5.407%	35,739	-63.793%
2024-02-07	2.310000	2.430000	2.200000	2.201000	+0.045%	6,292	-61.836%
2024-02-05	2.250000	2.250000	2.200000	2.200000	-1.345%	2,241	-61.818%
2024-02-02	2.310000	2.310000	2.200000	2.230000	-4.701%	9,242	-62.332%
2024-02-01	2.557300	2.557300	2.340000	2.340000	-1.681%	7,021	-64.103%
2024-01-31	2.500000	2.500000	2.310000	2.380000	-4.418%	5,425	-64.706%
2024-01-30	2.440000	2.500000	2.401000	2.490000	+2.049%	7,726	-66.265%
2024-01-29	2.360000	2.542500	2.360000	2.440000	+6.087%	24,376	-65.574%
2024-01-26	2.250000	2.434500	2.250000	2.300000	-0.862%	6,258	-63.478%
2024-01-25	2.300000	2.386700	2.300000	2.320000	-0.855%	6,639	-63.793%
2024-01-24	2.299900	2.350000	2.252500	2.340000	+5.405%	3,809	-64.103%
2024-01-23	2.290000	2.290000	2.150100	2.220000	+0.176%	5,767	-62.162%
2024-01-22	2.285000	2.350000	2.140000	2.216100	-2.374%	10,658	-62.096%
2024-01-19	2.245000	2.300000	2.190100	2.270000	+3.182%	9,623	-62.996%
2024-01-18	2.110100	2.300000	2.110100	2.200000	-2.222%	7,238	-61.818%
2024-01-17	2.200000	2.260000	2.180000	2.250000	+2.740%	8,600	-62.667%
2024-01-16	2.370000	2.376000	2.150000	2.190000	-15.444%	65,036	-61.644%
2024-01-12	2.720000	2.720000	2.495000	2.590000	-1.521%	15,304	-67.568%
2024-01-11	2.665000	2.759900	2.550000	2.630000	-1.829%	8,032	-68.061%
2024-01-10	2.420000	2.750000	2.360000	2.679000	+12.563%	116,269	-68.645%
2024-01-09	2.620000	2.620000	2.350000	2.380000	-7.393%	26,655	-64.706%
2024-01-08	2.815000	2.882900	2.560100	2.570000	-6.884%	23,268	-67.315%
2024-01-05	2.740000	2.917400	2.650000	2.760000	-0.361%	75,538	-69.565%
2024-01-04	2.670000	3.439900	2.670000	2.770000	+11.245%	486,736	-69.675%
2024-01-03	2.345000	2.980000	2.210000	2.490000	+13.182%	327,027	-66.265%
2024-01-02	2.300000	2.459900	2.130000	2.200000	-4.762%	12,090	-61.818%

.dark-mode .kXY43h{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kXY43h{ color: #333333; background-color: white; border: 2px solid #333333; }XRTXXORTX Therapeutics Inc. Common Stockstock NASDAQ

XRTX
XORTX Therapeutics Inc. Common Stock
stock NASDAQ