Dark

XRTX
XORTX Therapeutics Inc. Common Stock
stock NASDAQ

Market Open

May 8, 2025 3:59:30 PM EDT

1.03USD0.000%(0.00)2,505

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 6, 2025 8:00:30 AM EDT

0.9975USD-3.155%(-0.0325)0

After-hours

May 7, 2025 4:44:30 PM EDT

1.01USD0.000%(+1.01)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-08	1.0000	1.030000	1.000000	1.030000	+1.628%	8,905	0.000%
2025-05-07	1.0500	1.050000	1.010100	1.013500	-3.476%	4,940	+1.628%
2025-05-06	1.0450	1.070000	1.000000	1.050000	+0.478%	28,322	-1.905%
2025-05-05	0.9781	1.121600	0.978100	1.045000	+3.465%	8,017	-1.435%
2025-05-02	1.0300	1.039900	1.000000	1.010000	-3.810%	33,519	+1.980%
2025-05-01	1.0200	1.060000	1.015000	1.050000	+2.921%	28,564	-1.905%
2025-04-30	1.0300	1.100000	1.012000	1.020200	-0.468%	110,128	+0.961%
2025-04-29	1.0300	1.080000	1.020000	1.025000	-3.302%	43,629	+0.488%
2025-04-28	1.1600	1.160000	1.020000	1.060000	-1.852%	246,160	-2.830%
2025-04-25	1.0500	1.190000	1.040000	1.080000	+1.887%	100,982	-4.630%
2025-04-24	1.1100	1.110000	1.050000	1.060000	-4.505%	49,178	-2.830%
2025-04-23	1.0400	1.120000	1.000000	1.110000	+5.714%	129,954	-7.207%
2025-04-22	0.9000	1.130000	0.900000	1.050000	+20.690%	379,354	-1.905%
2025-04-21	0.8873	0.948000	0.870000	0.870000	-8.228%	2,358	+18.391%
2025-04-17	0.8620	0.948000	0.862000	0.948000	+9.977%	9,967	+8.650%
2025-04-16	0.8960	0.940000	0.862000	0.862000	-4.222%	3,459	+19.490%
2025-04-15	0.9000	0.943700	0.880000	0.900000	-3.226%	16,740	+14.444%
2025-04-14	0.8410	0.930000	0.841000	0.930000	+9.412%	19,447	+10.753%
2025-04-11	0.8540	0.854000	0.820000	0.850000	+2.274%	13,807	+21.176%
2025-04-10	0.9000	0.910000	0.831100	0.831100	-3.473%	2,129	+23.932%
2025-04-09	0.8600	0.909800	0.802000	0.861000	+0.116%	47,468	+19.628%
2025-04-08	0.9700	0.970000	0.860000	0.860000	-2.273%	3,161	+19.767%
2025-04-07	0.8810	0.954950	0.880000	0.880001	-2.612%	21,581	+17.045%
2025-04-04	0.9211	0.949000	0.855002	0.903600	-1.889%	18,038	+13.988%
2025-04-03	0.9138	1.000000	0.900000	0.921000	-4.062%	11,588	+11.835%
2025-04-02	0.9500	0.989999	0.910000	0.960000	+6.312%	11,055	+7.292%
2025-04-01	0.9200	0.998000	0.902000	0.903000	-5.937%	11,536	+14.064%
2025-03-31	1.0200	1.020000	0.914000	0.960000	-1.031%	23,741	+7.292%
2025-03-28	1.0200	1.020000	0.960000	0.970000	+1.042%	15,812	+6.186%
2025-03-27	0.9501	0.967400	0.950000	0.960000	+1.053%	14,604	+7.292%
2025-03-26	1.0100	1.010000	0.950000	0.950000	-1.042%	6,879	+8.421%
2025-03-25	1.0100	1.010000	0.955900	0.960000	-3.030%	26,583	+7.292%
2025-03-24	1.0300	1.100000	0.980100	0.990000	-3.883%	6,430	+4.040%
2025-03-21	1.0300	1.030000	0.970000	1.030000	0.000%	9,298	0.000%
2025-03-20	1.0100	1.040000	0.970000	1.030000	+1.980%	24,901	0.000%
2025-03-19	1.0050	1.030000	0.950000	1.010000	+6.316%	29,634	+1.980%
2025-03-18	0.9900	1.039100	0.950000	0.950000	-2.062%	9,122	+8.421%
2025-03-17	1.0000	1.000000	0.940100	0.970001	-3.970%	19,168	+6.185%
2025-03-14	0.9900	1.070000	0.872101	1.010100	+6.326%	15,701	+1.970%
2025-03-13	0.9300	0.980000	0.893100	0.950000	+3.250%	19,578	+8.421%
2025-03-12	0.8700	0.960000	0.870000	0.920100	+5.759%	32,380	+11.944%
2025-03-11	0.8830	0.919900	0.851500	0.870000	-10.547%	20,348	+18.391%
2025-03-10	0.9600	0.991300	0.930000	0.972573	+0.265%	12,176	+5.905%
2025-03-07	1.0300	1.030000	0.950000	0.970000	-2.990%	14,825	+6.186%
2025-03-06	1.0700	1.070000	0.980000	0.999900	-1.000%	8,057	+3.010%
2025-03-05	1.0500	1.080000	1.008800	1.010000	-2.415%	17,947	+1.980%
2025-03-04	0.8851	1.100000	0.885100	1.035000	+9.989%	20,040	-0.483%
2025-03-03	0.9500	0.950000	0.911900	0.941000	-3.960%	17,662	+9.458%
2025-02-28	0.9500	1.017600	0.870000	0.979800	-7.566%	54,984	+5.123%
2025-02-27	0.8300	1.250000	0.820000	1.060000	+27.251%	858,813	-2.830%
2025-02-26	0.8890	0.900000	0.831900	0.833000	-2.310%	31,551	+23.649%
2025-02-25	0.9150	0.915000	0.842000	0.852693	-0.850%	33,853	+20.794%
2025-02-24	0.8250	0.889900	0.825000	0.860000	+4.878%	49,207	+19.767%
2025-02-21	0.9379	0.950000	0.820000	0.820000	-13.228%	139,595	+25.610%
2025-02-20	0.8970	0.950000	0.880000	0.945000	+6.539%	59,809	+8.995%
2025-02-19	0.9136	0.930000	0.880101	0.887000	-2.683%	28,327	+16.122%
2025-02-18	0.8830	0.926500	0.870000	0.911450	+1.272%	26,994	+13.007%
2025-02-14	0.9700	0.970000	0.878300	0.900000	-6.250%	244,846	+14.444%
2025-02-13	0.9000	0.960000	0.900000	0.960000	+2.128%	24,498	+7.292%
2025-02-12	0.9500	0.950000	0.891100	0.940000	-1.053%	5,535	+9.574%
2025-02-11	0.9100	0.950000	0.910000	0.950000	+3.508%	14,966	+8.421%
2025-02-10	0.8700	0.940000	0.870000	0.917800	+3.263%	33,233	+12.225%
2025-02-07	0.9450	0.945000	0.870000	0.888800	-0.135%	31,016	+15.887%
2025-02-06	0.8900	0.950000	0.880000	0.890000	0.000%	26,762	+15.730%
2025-02-05	0.9100	0.940000	0.880000	0.890000	-2.198%	44,268	+15.730%
2025-02-04	0.9000	0.949500	0.880000	0.910000	+1.631%	36,360	+13.187%
2025-02-03	0.9500	0.950000	0.890000	0.895400	-5.747%	35,910	+15.032%
2025-01-31	0.9400	0.950000	0.920000	0.950000	0.000%	7,969	+8.421%
2025-01-30	0.9400	0.969800	0.900000	0.950000	+0.190%	34,456	+8.421%
2025-01-29	0.9300	0.962094	0.900000	0.948200	-0.189%	12,933	+8.627%
2025-01-28	0.9300	0.971600	0.900000	0.950000	+2.129%	12,616	+8.421%
2025-01-27	0.9000	1.000000	0.900000	0.930200	+2.220%	46,992	+10.729%
2025-01-24	0.9100	0.940000	0.890000	0.910000	-0.925%	46,480	+13.187%
2025-01-23	0.9700	0.980000	0.916000	0.918500	-5.465%	43,653	+12.139%
2025-01-22	1.0100	1.020000	0.951600	0.971600	-1.373%	32,008	+6.011%
2025-01-21	0.9900	1.005000	0.960000	0.985121	-1.300%	53,455	+4.556%
2025-01-17	1.0300	1.040000	0.975000	0.998100	-5.840%	39,356	+3.196%
2025-01-16	1.0500	1.120000	0.979000	1.060000	-3.636%	142,612	-2.830%
2025-01-15	0.8870	1.290000	0.850000	1.100000	-13.386%	1,090,510	-6.364%
2025-01-14	1.2500	1.790000	1.200000	1.270000	+1.600%	3,651,765	-18.898%
2025-01-13	1.2600	1.340000	1.200000	1.250000	-0.794%	42,149	-17.600%
2025-01-10	1.2600	1.273600	1.210100	1.260000	-3.077%	18,356	-18.254%
2025-01-08	1.3000	1.340000	1.170000	1.300000	+9.244%	26,648	-20.769%
2025-01-07	1.2801	1.309900	1.190000	1.190000	-9.160%	23,943	-13.445%
2025-01-06	1.3300	1.386700	1.150000	1.310000	+9.167%	62,974	-21.374%
2025-01-03	1.1700	1.409900	1.110000	1.200000	+2.573%	263,486	-14.167%
2025-01-02	1.1200	1.180000	1.090000	1.169900	+3.568%	33,079	-11.958%
2024-12-31	1.1800	1.180600	1.120000	1.129600	-3.864%	15,504	-8.817%
2024-12-30	1.1500	1.230000	1.120000	1.175000	-1.261%	33,533	-12.340%
2024-12-27	1.1700	1.190000	1.070000	1.190000	+6.155%	36,208	-13.445%
2024-12-26	1.1500	1.165600	1.060000	1.121000	+0.538%	19,040	-8.118%
2024-12-24	1.1400	1.240000	1.070000	1.115000	-0.446%	22,294	-7.623%
2024-12-23	1.1000	1.170000	1.100000	1.120000	+2.752%	5,777	-8.036%
2024-12-20	1.1100	1.200200	1.090000	1.090000	-2.679%	13,560	-5.505%
2024-12-19	1.1300	1.161600	1.100000	1.120000	0.000%	25,332	-8.036%
2024-12-18	1.1500	1.210000	1.120000	1.120000	-2.609%	12,006	-8.036%
2024-12-17	1.1500	1.240000	1.141900	1.150000	-4.959%	14,128	-10.435%
2024-12-16	1.2300	1.240000	1.150000	1.210000	+1.681%	15,973	-14.876%
2024-12-13	1.2300	1.250000	1.140000	1.190000	+2.586%	26,832	-13.445%
2024-12-12	1.2200	1.250000	1.150000	1.160000	-4.132%	29,380	-11.207%
2024-12-11	1.1800	1.211300	1.160000	1.210000	+2.110%	12,988	-14.876%
2024-12-10	1.1900	1.250000	1.155000	1.185000	+0.245%	31,040	-13.080%
2024-12-09	1.1900	1.190000	1.180000	1.182100	+2.791%	6,617	-12.867%
2024-12-06	1.1500	1.230000	1.130000	1.150000	-2.019%	12,763	-10.435%
2024-12-05	1.1800	1.250000	1.120000	1.173700	+0.316%	17,795	-12.243%
2024-12-04	1.2900	1.299900	1.140000	1.170000	-2.500%	31,455	-11.966%
2024-12-03	1.2311	1.317200	1.200000	1.200000	-9.774%	12,180	-14.167%
2024-12-02	1.4000	1.400000	1.240000	1.330000	+4.724%	18,617	-22.556%
2024-11-29	1.2700	1.320000	1.270000	1.270000	+4.959%	7,887	-18.898%
2024-11-27	1.1600	1.270000	1.150000	1.210000	+2.542%	12,298	-14.876%
2024-11-26	1.2300	1.280000	1.150000	1.180000	-1.667%	12,038	-12.712%
2024-11-25	1.2300	1.283400	1.200000	1.200000	-1.639%	13,692	-14.167%
2024-11-22	1.2600	1.289379	1.200000	1.220000	-3.557%	13,120	-15.574%
2024-11-21	1.2600	1.281400	1.230000	1.265000	+0.397%	7,124	-18.577%
2024-11-20	1.3200	1.320000	1.240000	1.260000	-3.174%	13,147	-18.254%
2024-11-19	1.2500	1.354600	1.232100	1.301300	+5.437%	24,582	-20.848%
2024-11-18	1.2800	1.310000	1.190000	1.234200	-4.155%	11,199	-16.545%
2024-11-15	1.3151	1.390000	1.250000	1.287700	-8.021%	8,054	-20.012%
2024-11-14	1.3300	1.420000	1.270000	1.400000	+7.692%	7,622	-26.429%
2024-11-13	1.3200	1.400000	1.280000	1.300000	0.000%	12,786	-20.769%
2024-11-12	1.3800	1.411300	1.300000	1.300000	-7.143%	32,126	-20.769%
2024-11-11	1.4800	1.570000	1.380000	1.400000	-9.091%	55,404	-26.429%
2024-11-08	1.4200	1.631800	1.400000	1.540000	+6.560%	14,265	-33.117%
2024-11-07	1.4400	1.550000	1.440000	1.445200	-0.331%	16,548	-28.730%
2024-11-06	1.4500	1.550000	1.400000	1.450000	+3.571%	13,087	-28.966%
2024-11-05	1.3500	1.650000	1.350000	1.400000	+3.704%	24,175	-26.429%
2024-11-04	1.4000	1.400000	1.320000	1.350000	-5.594%	6,702	-23.704%
2024-11-01	1.4200	1.493500	1.290000	1.430000	+0.007%	11,749	-27.972%
2024-10-31	1.4600	1.470000	1.370000	1.429900	-3.385%	31,060	-27.967%
2024-10-30	1.5400	1.540000	1.440000	1.480000	-2.632%	10,295	-30.405%
2024-10-29	1.5400	1.605000	1.438800	1.520000	-2.263%	17,552	-32.237%
2024-10-28	1.5454	1.619500	1.540000	1.555200	+0.335%	8,980	-33.771%
2024-10-25	1.6000	1.642000	1.540000	1.550000	+3.333%	10,935	-33.548%
2024-10-24	1.5400	1.640000	1.500000	1.500000	-5.063%	43,928	-31.333%
2024-10-23	1.6000	1.718200	1.540100	1.580000	+1.935%	32,024	-34.810%
2024-10-22	1.8000	1.800000	1.520000	1.550000	-9.357%	43,772	-33.548%
2024-10-21	1.9200	1.989900	1.650000	1.710000	-9.043%	53,214	-39.766%
2024-10-18	1.8700	2.026900	1.840000	1.880000	+3.297%	51,945	-45.213%
2024-10-17	2.0300	2.085000	1.810000	1.820000	-16.129%	73,883	-43.407%
2024-10-16	1.8400	2.350000	1.620600	2.170000	+16.043%	313,400	-52.535%
2024-10-15	1.5200	2.510000	1.510000	1.870000	+23.026%	1,614,589	-44.920%
2024-10-14	1.5600	1.590000	1.510000	1.520000	-0.654%	11,725	-32.237%
2024-10-11	1.6200	1.680000	1.530000	1.530000	-1.923%	27,558	-32.680%
2024-10-10	1.6600	1.730000	1.530000	1.560000	-8.235%	38,481	-33.974%
2024-10-09	1.8100	1.840000	1.640000	1.700000	-5.556%	44,948	-39.412%
2024-10-08	1.5200	1.940000	1.520000	1.800000	+17.647%	159,628	-42.778%
2024-10-07	1.5600	1.585900	1.530000	1.530000	-0.649%	6,800	-32.680%
2024-10-04	1.6300	1.700000	1.510000	1.540000	+0.647%	59,250	-33.117%
2024-10-03	1.5220	1.679900	1.520000	1.530100	-0.772%	20,958	-32.684%
2024-10-02	1.5900	1.620000	1.510000	1.542000	-0.516%	12,858	-33.204%
2024-10-01	1.7100	1.710000	1.520000	1.550000	-5.488%	18,316	-33.548%
2024-09-30	1.5800	1.670000	1.558800	1.640000	+5.800%	8,410	-37.195%
2024-09-27	1.6700	1.670000	1.546000	1.550100	+1.980%	7,280	-33.553%
2024-09-26	1.7200	1.720000	1.490000	1.520000	-11.111%	45,814	-32.237%
2024-09-25	1.6700	1.730000	1.550000	1.710000	+4.268%	7,641	-39.766%
2024-09-24	1.6500	1.730000	1.570000	1.640000	0.000%	31,745	-37.195%
2024-09-23	1.6800	1.728800	1.620000	1.640000	-6.286%	21,513	-37.195%
2024-09-20	1.7700	1.780000	1.700100	1.750000	-0.568%	12,465	-41.143%
2024-09-19	1.8200	1.850000	1.688700	1.760000	+1.734%	55,033	-41.477%
2024-09-18	1.7600	1.811700	1.710000	1.730000	-1.143%	35,956	-40.462%
2024-09-17	1.9200	1.989400	1.750000	1.750000	-5.914%	36,820	-41.143%
2024-09-16	1.7400	1.890000	1.740000	1.860000	+5.085%	31,247	-44.624%
2024-09-13	1.7350	1.800000	1.700000	1.770000	+4.118%	88,566	-41.808%
2024-09-12	1.7600	1.848100	1.600000	1.700000	-3.955%	82,640	-39.412%
2024-09-11	1.9600	1.970000	1.700000	1.770000	-11.055%	61,983	-41.808%
2024-09-10	2.0700	2.080000	1.931300	1.990000	-1.485%	66,901	-48.241%
2024-09-09	1.9200	2.050000	1.890000	2.020000	+1.000%	55,751	-49.010%
2024-09-06	2.3700	2.590000	1.910500	2.000000	-18.033%	421,989	-48.500%
2024-09-05	2.2800	2.590000	2.080000	2.440000	+2.521%	744,725	-57.787%
2024-09-04	2.0500	2.380000	1.995900	2.380000	+7.692%	533,709	-56.723%
2024-09-03	2.0300	2.699900	1.800000	2.210000	+5.238%	3,162,117	-53.394%
2024-08-30	2.2800	2.440000	1.910000	2.100000	-22.222%	3,567,768	-50.952%
2024-08-29	1.4400	2.979900	1.350000	2.700000	+134.783%	170,315,897	-61.852%
2024-08-28	1.1700	1.170000	1.120000	1.150000	-3.361%	4,767	-10.435%
2024-08-27	1.2100	1.230000	1.090000	1.190000	-1.661%	142,524	-13.445%
2024-08-26	1.2900	1.290000	1.200000	1.210100	-5.313%	7,582	-14.883%
2024-08-23	1.2400	1.300000	1.220000	1.278000	+5.620%	5,655	-19.405%
2024-08-22	1.3201	1.355700	1.200000	1.210000	-13.262%	41,704	-14.876%
2024-08-21	1.3501	1.450000	1.350000	1.395000	+1.087%	6,671	-26.165%
2024-08-20	1.4100	1.530000	1.330000	1.380000	-3.497%	10,875	-25.362%
2024-08-19	1.4800	1.550000	1.430000	1.430000	-2.721%	6,109	-27.972%
2024-08-16	1.4900	1.585000	1.420000	1.470000	-1.342%	3,975	-29.932%
2024-08-15	1.4750	1.540000	1.420000	1.490000	+1.706%	8,162	-30.872%
2024-08-14	1.4019	1.570000	1.400000	1.465000	+2.433%	4,950	-29.693%
2024-08-13	1.3600	1.480000	1.340000	1.430200	+2.892%	13,839	-27.982%
2024-08-12	1.5300	1.530000	1.210000	1.390000	-15.244%	39,034	-25.899%
2024-08-09	1.7900	1.790000	1.500000	1.640000	0.000%	7,654	-37.195%
2024-08-08	1.5200	1.890000	1.520000	1.640000	+9.333%	49,737	-37.195%
2024-08-07	1.6000	1.600000	1.480000	1.500000	-1.316%	3,407	-31.333%
2024-08-06	1.5704	1.665200	1.480000	1.520000	-3.185%	18,364	-32.237%
2024-08-05	1.5100	1.570000	1.430000	1.570000	0.000%	15,439	-34.395%
2024-08-02	1.6600	1.760000	1.550000	1.570000	-9.770%	44,210	-34.395%
2024-08-01	1.7200	1.740000	1.600000	1.740000	-3.037%	23,451	-40.805%
2024-07-31	1.7657	1.800000	1.710000	1.794500	+2.543%	8,418	-42.602%
2024-07-30	1.8500	1.850000	1.710000	1.750000	-2.778%	9,941	-41.143%
2024-07-29	1.7200	1.850000	1.710000	1.800000	+2.857%	31,796	-42.778%
2024-07-26	1.8800	2.040000	1.720000	1.750000	-2.778%	62,159	-41.143%
2024-07-25	1.8502	1.889900	1.760000	1.800000	+2.273%	9,831	-42.778%
2024-07-24	1.8300	1.920000	1.730000	1.760000	+0.571%	9,480	-41.477%
2024-07-23	1.7100	1.900000	1.690000	1.750000	+2.941%	13,847	-41.143%
2024-07-22	1.7000	1.940000	1.700000	1.700000	-2.299%	16,260	-39.412%
2024-07-19	1.8800	1.880000	1.680000	1.740000	-7.937%	15,147	-40.805%
2024-07-18	1.8800	1.990000	1.800000	1.890000	+3.846%	17,791	-45.503%
2024-07-17	1.8500	2.000000	1.630000	1.820000	+0.552%	56,616	-43.407%
2024-07-16	1.9400	1.955000	1.670000	1.810000	-9.045%	43,377	-43.094%
2024-07-15	1.8700	2.100000	1.860000	1.990000	+2.051%	156,178	-48.241%
2024-07-12	1.6600	2.800000	1.520000	1.950000	+21.118%	3,035,512	-47.179%
2024-07-11	1.6900	1.710000	1.600000	1.610000	-4.167%	7,593	-36.025%
2024-07-10	1.7400	1.840000	1.660000	1.680000	-2.252%	8,586	-38.690%
2024-07-09	1.6500	1.860000	1.640000	1.718700	-2.623%	21,841	-40.071%
2024-07-08	1.8100	1.822500	1.710000	1.765000	+0.284%	10,283	-41.643%
2024-07-05	1.8000	1.825000	1.760000	1.760000	0.000%	4,665	-41.477%
2024-07-03	1.8100	1.900000	1.760000	1.760000	-0.108%	5,923	-41.477%
2024-07-02	1.8382	1.838200	1.761900	1.761900	-5.781%	2,991	-41.540%
2024-07-01	1.9000	1.900000	1.830000	1.870000	-1.579%	3,846	-44.920%
2024-06-28	1.9000	1.970000	1.839300	1.900000	-1.345%	4,120	-45.789%
2024-06-27	1.9200	2.130000	1.810100	1.925900	-1.760%	12,174	-46.519%
2024-06-26	2.0100	2.040000	1.920100	1.960400	-4.835%	5,818	-47.460%
2024-06-25	2.1400	2.240000	1.992000	2.060000	+0.488%	7,088	-50.000%
2024-06-24	2.1000	2.104800	2.050000	2.050000	-2.381%	1,941	-49.756%
2024-06-21	2.1300	2.200000	2.080000	2.100000	+0.719%	4,631	-50.952%
2024-06-20	2.1900	2.216300	1.900000	2.085000	-9.344%	1,958	-50.600%
2024-06-18	2.1400	2.299900	1.990000	2.299900	+10.572%	7,372	-55.215%
2024-06-17	2.0000	2.150000	1.960000	2.080000	0.000%	15,650	-50.481%
2024-06-14	2.0100	2.100000	1.950000	2.080000	-0.952%	3,362	-50.481%
2024-06-13	1.9501	2.199800	1.950100	2.100000	-0.709%	3,688	-50.952%
2024-06-12	2.0500	2.360000	1.910000	2.115000	-1.628%	15,424	-51.300%
2024-06-11	2.2200	2.380000	2.030000	2.150000	-1.822%	7,493	-52.093%
2024-06-10	2.4700	2.515300	2.140000	2.189900	-8.372%	20,037	-52.966%
2024-06-07	2.4500	2.610000	2.290100	2.390000	0.000%	9,805	-56.904%
2024-06-06	2.4400	2.450000	2.380000	2.390000	-2.533%	1,790	-56.904%
2024-06-05	2.5300	2.600000	2.350000	2.452100	-6.408%	9,697	-57.995%
2024-06-04	2.7000	2.700000	2.530000	2.620000	+1.550%	2,918	-60.687%
2024-06-03	2.5000	2.580000	2.457400	2.580000	+0.194%	5,074	-60.078%
2024-05-31	2.4200	2.575000	2.420000	2.575000	+2.239%	1,674	-60.000%
2024-05-30	2.4001	2.740000	2.400100	2.518600	+0.744%	7,411	-59.104%
2024-05-29	2.5300	2.578800	2.320100	2.500000	-3.475%	6,132	-58.800%
2024-05-28	2.6499	2.649900	2.570000	2.590000	+0.388%	3,788	-60.232%
2024-05-24	2.7600	2.760000	2.560000	2.580000	-0.769%	9,794	-60.078%
2024-05-23	2.7900	2.802600	2.560400	2.600000	-0.383%	11,619	-60.385%
2024-05-22	2.5900	2.709900	2.590000	2.610000	-0.382%	26,475	-60.536%
2024-05-21	2.3200	2.760000	2.320000	2.620000	+6.241%	51,259	-60.687%
2024-05-20	2.4800	2.530000	2.440000	2.466100	-1.352%	3,559	-58.234%
2024-05-17	2.4900	2.540000	2.310100	2.499900	+6.379%	7,484	-58.798%
2024-05-16	2.4300	2.500000	2.350000	2.350000	-5.622%	11,978	-56.170%
2024-05-15	2.5900	2.649900	2.420100	2.490000	+1.633%	12,548	-58.635%
2024-05-14	2.6200	2.620000	2.390000	2.450000	-2.390%	18,445	-57.959%
2024-05-13	2.6300	2.649900	2.430000	2.510000	-0.397%	5,799	-58.964%
2024-05-10	2.6600	2.777500	2.520000	2.520000	-5.970%	21,368	-59.127%
2024-05-09	2.6364	2.749900	2.630000	2.680000	-1.107%	14,115	-61.567%
2024-05-08	2.7300	2.820000	2.710000	2.710000	+1.880%	6,051	-61.993%
2024-05-07	3.1300	3.130000	2.650000	2.660000	+0.377%	38,600	-61.278%
2024-05-06	2.7300	2.730000	2.560100	2.650000	-1.009%	6,763	-61.132%
2024-05-03	2.5520	2.847200	2.550000	2.677000	+3.013%	3,591	-61.524%
2024-05-02	2.5200	2.700000	2.520000	2.598700	+1.452%	4,294	-60.365%
2024-05-01	2.6261	2.650000	2.535000	2.561500	+0.451%	2,595	-59.789%
2024-04-30	2.6980	2.750000	2.550000	2.550000	-3.592%	10,521	-59.608%
2024-04-29	3.1200	3.240000	2.560000	2.645000	-9.727%	48,519	-61.059%
2024-04-26	2.7500	3.000000	2.530100	2.930000	+13.127%	25,186	-64.846%
2024-04-25	2.7900	2.840000	2.510100	2.590000	-10.745%	26,337	-60.232%
2024-04-24	2.9600	2.999900	2.846200	2.901800	-1.299%	10,960	-64.505%
2024-04-23	2.7001	2.943700	2.700100	2.940000	-2.000%	8,353	-64.966%
2024-04-22	2.8200	3.000000	2.820000	3.000000	+0.093%	23,414	-65.667%
2024-04-19	2.9550	3.000000	2.900000	2.997200	-1.734%	13,020	-65.635%
2024-04-18	3.1600	3.160000	2.830000	3.050100	-3.782%	30,676	-66.231%
2024-04-17	3.0300	3.230000	3.000000	3.170000	+2.258%	4,048	-67.508%
2024-04-16	3.1000	3.179900	3.060100	3.100000	-3.727%	8,604	-66.774%
2024-04-15	3.3700	3.549900	3.110000	3.220000	-4.167%	7,909	-68.012%
2024-04-12	3.5600	3.560000	3.360000	3.360000	-5.485%	11,737	-69.345%
2024-04-11	3.6465	3.670000	3.520100	3.555000	+1.181%	11,266	-71.027%
2024-04-10	3.6500	3.840000	3.500100	3.513500	-7.782%	14,127	-70.685%
2024-04-09	3.9200	3.920000	3.700000	3.810000	-2.423%	11,610	-72.966%
2024-04-08	3.7200	3.920000	3.380000	3.904600	+5.530%	21,360	-73.621%
2024-04-05	3.4600	3.730000	3.347000	3.700000	+4.816%	16,158	-72.162%
2024-04-04	3.1400	3.670000	3.140000	3.530000	+8.615%	27,730	-70.822%
2024-04-03	3.4600	3.460000	3.070000	3.250000	-3.704%	31,121	-68.308%
2024-04-02	3.7400	3.770000	3.350000	3.375000	-7.280%	26,489	-69.481%
2024-04-01	3.7900	3.790000	3.600000	3.640000	-1.622%	5,839	-71.703%
2024-03-28	3.6000	3.730000	3.400100	3.700000	+2.778%	27,308	-72.162%
2024-03-27	3.7000	3.940000	3.350000	3.600000	-5.263%	58,867	-71.389%
2024-03-26	3.8500	3.990000	3.750000	3.800000	-0.654%	26,238	-72.895%
2024-03-25	4.4100	4.450000	3.580000	3.825000	-14.045%	91,123	-73.072%
2024-03-22	4.8200	4.850000	4.370000	4.450000	-7.988%	93,613	-76.854%
2024-03-21	4.5000	4.860000	4.420000	4.836300	+10.166%	247,115	-78.703%
2024-03-20	4.9800	4.980000	4.250100	4.390000	-11.313%	83,376	-76.538%
2024-03-19	5.3400	5.359900	4.850000	4.950000	+2.062%	206,412	-79.192%
2024-03-18	5.2400	5.240000	4.150000	4.850000	-6.190%	96,470	-78.763%
2024-03-15	5.5400	5.810000	5.071600	5.170000	-4.436%	71,176	-80.077%
2024-03-14	5.3200	5.649900	5.150000	5.410000	+9.073%	226,214	-80.961%
2024-03-13	5.3600	5.360000	4.780000	4.960000	+2.692%	95,016	-79.234%
2024-03-12	4.5300	5.256200	4.450000	4.830000	+8.539%	60,679	-78.675%
2024-03-11	4.7900	4.790000	4.230000	4.450000	-6.709%	54,295	-76.854%
2024-03-08	4.6000	4.848500	4.220000	4.770000	+3.471%	97,661	-78.407%
2024-03-07	7.0000	7.000000	3.940000	4.610000	-26.240%	273,546	-77.657%
2024-03-06	5.0000	6.360000	5.000000	6.250000	+30.211%	190,448	-83.520%
2024-03-05	3.7800	4.799900	3.660000	4.799900	+39.532%	219,726	-78.541%
2024-03-04	3.5200	3.659900	3.270000	3.440000	+5.064%	122,937	-70.058%
2024-03-01	3.1000	3.274200	2.870000	3.274200	+7.704%	35,103	-68.542%
2024-02-29	3.3400	3.340000	3.000000	3.040000	-8.846%	23,812	-66.118%
2024-02-28	2.7500	3.550000	2.660000	3.335000	+21.760%	127,375	-69.115%
2024-02-27	2.6800	2.800000	2.570000	2.739000	-1.828%	33,654	-62.395%
2024-02-26	2.6471	2.840000	2.550000	2.790000	+15.768%	19,351	-63.082%
2024-02-23	2.4500	2.600000	2.410000	2.410000	-10.075%	9,717	-57.261%
2024-02-22	2.6990	2.700000	2.340100	2.680000	+10.288%	3,200	-61.567%
2024-02-21	2.6300	2.630000	2.345200	2.430000	-10.000%	11,626	-57.613%
2024-02-20	2.3000	2.800000	2.270000	2.700000	+21.076%	43,813	-61.852%
2024-02-16	2.3800	2.380000	2.230000	2.230000	-1.762%	3,130	-53.812%
2024-02-15	2.2400	2.436700	2.210000	2.270000	+3.182%	2,084	-54.626%
2024-02-14	2.4300	2.430000	2.200000	2.200000	-3.930%	13,790	-53.182%
2024-02-13	2.2300	2.300000	2.200000	2.290000	-2.553%	12,163	-55.022%
2024-02-12	2.2900	2.350000	2.280000	2.350000	+3.524%	8,195	-56.170%
2024-02-09	2.4200	2.420000	2.270000	2.270000	-2.155%	7,021	-54.626%
2024-02-08	2.3000	2.380000	2.200000	2.320000	+5.407%	35,739	-55.603%
2024-02-07	2.3100	2.430000	2.200000	2.201000	+0.045%	6,292	-53.203%
2024-02-05	2.2500	2.250000	2.200000	2.200000	-1.345%	2,241	-53.182%
2024-02-02	2.3100	2.310000	2.200000	2.230000	-4.701%	9,242	-53.812%
2024-02-01	2.5573	2.557300	2.340000	2.340000	-1.681%	7,021	-55.983%
2024-01-31	2.5000	2.500000	2.310000	2.380000	-4.418%	5,425	-56.723%
2024-01-30	2.4400	2.500000	2.401000	2.490000	+2.049%	7,726	-58.635%
2024-01-29	2.3600	2.542500	2.360000	2.440000	+6.087%	24,376	-57.787%
2024-01-26	2.2500	2.434500	2.250000	2.300000	-0.862%	6,258	-55.217%
2024-01-25	2.3000	2.386700	2.300000	2.320000	-0.855%	6,639	-55.603%
2024-01-24	2.2999	2.350000	2.252500	2.340000	+5.405%	3,809	-55.983%
2024-01-23	2.2900	2.290000	2.150100	2.220000	+0.176%	5,767	-53.604%
2024-01-22	2.2850	2.350000	2.140000	2.216100	-2.374%	10,658	-53.522%
2024-01-19	2.2450	2.300000	2.190100	2.270000	+3.182%	9,623	-54.626%
2024-01-18	2.1101	2.300000	2.110100	2.200000	-2.222%	7,238	-53.182%
2024-01-17	2.2000	2.260000	2.180000	2.250000	+2.740%	8,600	-54.222%
2024-01-16	2.3700	2.376000	2.150000	2.190000	-15.444%	65,036	-52.968%
2024-01-12	2.7200	2.720000	2.495000	2.590000	-1.521%	15,304	-60.232%
2024-01-11	2.6650	2.759900	2.550000	2.630000	-1.829%	8,032	-60.837%
2024-01-10	2.4200	2.750000	2.360000	2.679000	+12.563%	116,269	-61.553%
2024-01-09	2.6200	2.620000	2.350000	2.380000	-7.393%	26,655	-56.723%
2024-01-08	2.8150	2.882900	2.560100	2.570000	-6.884%	23,268	-59.922%
2024-01-05	2.7400	2.917400	2.650000	2.760000	-0.361%	75,538	-62.681%
2024-01-04	2.6700	3.439900	2.670000	2.770000	+11.245%	486,736	-62.816%
2024-01-03	2.3450	2.980000	2.210000	2.490000	+13.182%	327,027	-58.635%
2024-01-02	2.3000	2.459900	2.130000	2.200000	-4.762%	12,090	-53.182%
2023-12-29	2.0500	2.310000	2.016600	2.310000	+14.925%	26,829	-55.411%
2023-12-28	2.0600	2.120000	2.010000	2.010000	-7.798%	11,920	-48.756%
2023-12-27	2.2000	2.250000	1.980000	2.180000	-0.457%	23,904	-52.752%
2023-12-26	2.1775	2.260000	2.177500	2.190000	-4.367%	2,439	-52.968%
2023-12-22	2.2447	2.300000	2.180000	2.290000	+2.232%	13,167	-55.022%
2023-12-21	2.2501	2.430000	2.240000	2.240000	-0.885%	23,404	-54.018%
2023-12-20	2.4800	2.480000	2.220000	2.260000	-8.502%	11,506	-54.425%
2023-12-19	2.3100	2.490000	2.240000	2.470000	+5.556%	6,764	-58.300%
2023-12-18	2.4800	2.490000	2.180000	2.340000	-5.645%	15,545	-55.983%
2023-12-15	2.5948	2.594800	2.220000	2.480000	-6.061%	17,131	-58.468%
2023-12-14	2.6980	2.726900	2.510000	2.640000	-5.036%	14,317	-60.985%
2023-12-13	2.3900	2.780000	2.390000	2.780000	+9.020%	8,567	-62.950%
2023-12-12	2.3950	2.610000	2.330000	2.550000	-0.778%	16,032	-59.608%
2023-12-11	2.3200	2.570000	2.243700	2.570000	+6.639%	15,197	-59.922%
2023-12-08	2.3300	2.420000	2.280000	2.410000	+4.773%	7,087	-57.261%
2023-12-07	2.3000	2.390000	2.290000	2.300200	-0.853%	8,474	-55.221%
2023-12-06	2.4700	2.470000	2.300000	2.320000	-6.073%	5,000	-55.603%
2023-12-05	2.4200	2.568000	2.365500	2.470000	+0.816%	12,955	-58.300%
2023-12-04	2.3300	2.549900	2.310800	2.450000	+5.128%	10,740	-57.959%
2023-12-01	2.3700	2.490000	2.209500	2.330500	-4.488%	21,025	-55.803%
2023-11-30	2.5700	2.580000	2.060000	2.440000	-19.737%	121,158	-57.787%
2023-11-29	2.9900	3.100000	2.711900	3.040000	+1.333%	30,243	-66.118%
2023-11-28	2.6400	3.010000	2.640000	3.000000	+11.940%	22,147	-65.667%
2023-11-27	2.8200	2.870000	2.680000	2.680000	-8.219%	20,375	-61.567%
2023-11-24	2.5500	2.920000	2.550000	2.920000	+13.178%	16,928	-64.726%
2023-11-22	2.6800	2.792400	2.540000	2.580000	+0.781%	30,681	-60.078%
2023-11-21	2.7150	2.789900	2.550000	2.560000	+0.787%	27,398	-59.766%
2023-11-20	2.8600	2.940000	2.490100	2.540000	-15.333%	99,332	-59.449%
2023-11-17	2.3100	3.190000	2.210000	3.000000	+30.435%	232,412	-65.667%
2023-11-16	2.6600	2.692500	2.200000	2.300000	-4.564%	59,491	-55.217%
2023-11-15	2.6000	2.750000	2.260000	2.410000	-5.859%	105,101	-57.261%
2023-11-14	2.8700	2.970000	2.340000	2.560000	-11.056%	64,787	-59.766%

.dark-mode .y3khyq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .y3khyq{ color: #333333; background-color: white; border: 2px solid #333333; }XRTXXORTX Therapeutics Inc. Common Stockstock NASDAQ

XRTX
XORTX Therapeutics Inc. Common Stock
stock NASDAQ