Dark

XRTX
XORTX Therapeutics Inc. Common Stock
stock NASDAQ

At Close

Aug 25, 2026 3:32:16 PM EDT

2.34USD+17.000%(+0.34)41,860

1.83Bid 2.66Ask 0.83Spread

Pre-market

0.00USD-100.000%(-2.00)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-25	2.0800	2.3900	2.0800	2.3400	+17.000%	41,860	0.000%
2026-08-24	2.0000	2.0000	1.8750	2.0000	-1.961%	1,095	+17.000%
2026-08-21	2.0326	2.0400	2.0326	2.0400	+0.990%	1,690	+14.706%
2026-08-20	2.0200	2.0200	2.0200	2.0200	+1.000%	659	+15.842%
2026-08-19	2.0600	2.0600	2.0000	2.0000	-2.296%	4,236	+17.000%
2026-08-18	2.0600	2.0700	2.0400	2.0470	-0.631%	7,596	+14.314%
2026-08-17	2.0800	2.3300	2.0200	2.0600	-4.408%	10,073	+13.592%
2026-08-14	2.2000	2.2600	2.0501	2.1550	-1.598%	4,965	+8.585%
2026-08-13	2.2172	2.2750	2.1900	2.1900	+1.342%	2,193	+6.849%
2026-08-12	2.1500	2.1850	2.1500	2.1610	-1.189%	7,114	+8.283%
2026-08-11	2.1200	2.2450	2.1200	2.1870	+1.250%	11,440	+6.996%
2026-08-10	2.1200	2.1800	2.1000	2.1600	+1.408%	4,768	+8.333%
2026-08-07	2.1000	2.1300	2.0901	2.1300	+4.926%	4,638	+9.859%
2026-08-06	2.1200	2.2000	2.0300	2.0300	-7.306%	25,284	+15.271%
2026-08-05	2.2050	2.2050	2.1219	2.1900	+1.389%	8,439	+6.849%
2026-08-04	2.0200	2.2700	2.0200	2.1600	+1.408%	15,207	+8.333%
2026-08-03	2.0700	2.1400	2.0200	2.1300	+0.472%	4,534	+9.859%
2026-07-31	2.0100	2.1500	2.0100	2.1200	+4.950%	7,339	+10.377%
2026-07-30	2.0599	2.0600	2.0100	2.0200	-1.942%	9,521	+15.842%
2026-07-29	2.0550	2.0900	2.0100	2.0600	+0.488%	25,434	+13.592%
2026-07-28	2.0200	2.0500	2.0200	2.0500	+1.485%	2,823	+14.146%
2026-07-27	2.0100	2.1400	1.9500	2.0200	-0.247%	18,137	+15.842%
2026-07-24	2.0400	2.0450	2.0100	2.0250	-3.571%	53,300	+15.556%
2026-07-23	2.0400	2.1700	1.9800	2.1000	+4.478%	25,022	+11.429%
2026-07-22	2.0200	2.0800	2.0100	2.0100	-1.471%	2,630	+16.418%
2026-07-21	2.0100	2.1500	2.0100	2.0400	+1.493%	3,143	+14.706%
2026-07-20	2.0100	2.0800	2.0100	2.0100	0.000%	7,277	+16.418%
2026-07-17	2.0900	2.0900	2.0100	2.0100	-4.739%	12,608	+16.418%
2026-07-16	2.0100	2.1600	2.0100	2.1100	+4.975%	18,520	+10.900%
2026-07-15	2.0116	2.0217	2.0100	2.0100	0.000%	6,249	+16.418%
2026-07-14	2.0300	2.1100	1.9600	2.0100	-0.985%	47,995	+16.418%
2026-07-13	2.0900	2.1243	2.0300	2.0300	-6.667%	13,136	+15.271%
2026-07-10	2.1050	2.1750	2.0300	2.1750	+3.325%	5,833	+7.586%
2026-07-09	2.0300	2.1050	2.0300	2.1050	+2.433%	5,608	+11.164%
2026-07-08	2.1300	2.1300	2.0300	2.0550	+0.735%	12,634	+13.869%
2026-07-07	2.0800	2.1100	2.0400	2.0400	-1.449%	14,656	+14.706%
2026-07-06	2.1650	2.2000	2.0600	2.0700	0.000%	13,139	+13.043%
2026-07-02	2.1850	2.1850	2.0600	2.0700	-2.358%	5,583	+13.043%
2026-07-01	2.1400	2.2000	2.1124	2.1200	-2.304%	9,865	+10.377%
2026-06-30	2.2800	2.2800	2.1700	2.1700	-1.368%	15,374	+7.834%
2026-06-29	2.1800	2.2250	2.1700	2.2001	+0.461%	10,078	+6.359%
2026-06-26	2.2000	2.2454	2.1100	2.1900	+1.436%	12,031	+6.849%
2026-06-25	2.1800	2.2000	2.1200	2.1590	+2.322%	4,139	+8.384%
2026-06-24	2.0663	2.1700	2.0663	2.1100	+1.442%	2,002	+10.900%
2026-06-23	2.0200	2.1000	2.0200	2.0800	+0.971%	14,777	+12.500%
2026-06-22	2.0600	2.0900	1.9950	2.0600	-1.435%	9,363	+13.592%
2026-06-18	2.1500	2.1500	2.0000	2.0900	-2.791%	21,206	+11.962%
2026-06-17	2.1300	2.2800	2.1300	2.1500	-1.149%	29,641	+8.837%
2026-06-16	2.1300	2.2000	2.0550	2.1750	-0.685%	27,501	+7.586%
2026-06-15	2.2000	2.3976	2.0700	2.1900	+0.459%	15,905	+6.849%
2026-06-12	2.1300	2.2600	2.0900	2.1800	0.000%	17,779	+7.339%
2026-06-11	2.2750	2.2750	2.1100	2.1800	-4.386%	11,495	+7.339%
2026-06-10	2.2500	2.2900	2.2000	2.2800	-0.870%	7,380	+2.632%
2026-06-09	2.2200	2.3100	2.1600	2.3000	+5.505%	34,116	+1.739%
2026-06-08	2.1750	2.2900	2.1000	2.1800	-1.357%	18,574	+7.339%
2026-06-05	2.2018	2.3196	2.1700	2.2100	-1.778%	13,017	+5.882%
2026-06-04	2.1100	2.2650	2.0850	2.2500	+1.351%	10,143	+4.000%
2026-06-03	2.2100	2.2500	2.1200	2.2200	+0.909%	12,727	+5.405%
2026-06-02	2.2400	2.3050	2.1800	2.2000	-0.901%	30,990	+6.364%
2026-06-01	2.2300	2.3000	2.1300	2.2200	-3.478%	17,300	+5.405%
2026-05-29	2.2800	2.4000	2.2500	2.3000	+1.770%	28,652	+1.739%
2026-05-28	2.3400	2.4600	2.2500	2.2600	-5.833%	46,473	+3.540%
2026-05-27	2.3000	2.6000	2.1550	2.4000	+1.266%	93,774	-2.500%
2026-05-26	2.3000	2.7200	2.1920	2.3700	+8.716%	33,670	-1.266%
2026-05-22	2.0700	2.2500	2.0700	2.1800	-5.628%	22,467	+7.339%
2026-05-21	2.4000	2.4000	2.2250	2.3100	-4.938%	46,334	+1.299%
2026-05-20	2.3600	2.4900	2.3315	2.4300	+4.741%	7,748	-3.704%
2026-05-19	2.5800	2.5900	2.2600	2.3200	-10.769%	22,187	+0.862%
2026-05-18	2.5400	2.6950	2.2100	2.6000	+0.386%	32,919	-10.000%
2026-05-15	2.0900	2.6700	2.0900	2.5900	+28.856%	102,197	-9.653%
2026-05-14	2.0500	2.2300	1.9501	2.0100	-14.103%	88,820	+16.418%
2026-05-13	2.3700	2.4900	2.3000	2.3400	-3.704%	12,515	0.000%
2026-05-12	2.4100	2.5000	2.2200	2.4300	-1.220%	58,043	-3.704%
2026-05-11	2.7100	2.8050	2.3500	2.4600	-11.828%	65,494	-4.878%
2026-05-08	2.6000	2.7900	2.6000	2.7900	+5.283%	17,352	-16.129%
2026-05-07	2.7000	2.8600	2.6000	2.6500	-3.986%	8,065	-11.698%
2026-05-06	2.7600	2.7850	2.7126	2.7600	-0.361%	11,599	-15.217%
2026-05-05	2.9600	3.0600	2.7100	2.7700	-7.047%	38,291	-15.523%
2026-05-04	2.7600	2.9800	2.7500	2.9800	+7.194%	32,403	-21.477%
2026-05-01	2.8000	2.8400	2.7311	2.7800	-2.797%	11,145	-15.827%
2026-04-30	2.7300	2.8600	2.7268	2.8600	+4.762%	28,325	-18.182%
2026-04-29	2.7000	2.9000	2.6001	2.7300	-1.444%	35,875	-14.286%
2026-04-28	2.8800	2.9300	2.7101	2.7700	-6.734%	54,297	-15.523%
2026-04-27	2.8800	3.0700	2.8200	2.9700	-1.980%	81,629	-21.212%
2026-04-24	2.7100	3.2100	2.6321	3.0300	+9.386%	472,392	-22.772%
2026-04-23	2.6600	2.8000	2.6200	2.7700	-2.120%	205,501	-15.523%
2026-04-22	2.5100	2.8600	2.5000	2.8300	+5.204%	649,270	-17.314%
2026-04-21	2.9500	3.6000	2.5300	2.6900	+19.556%	73,181,081	-13.011%
2026-04-20	2.2200	2.3001	2.2000	2.2500	-0.881%	26,727	+4.000%
2026-04-17	2.3100	2.4500	2.2110	2.2700	-6.967%	17,991	+3.084%
2026-04-16	2.2200	2.4800	2.1450	2.4400	+12.963%	76,361	-4.098%
2026-04-15	2.0900	2.1700	2.0300	2.1600	-0.461%	42,128	+8.333%
2026-04-14	2.1800	2.2400	2.0100	2.1700	-1.810%	187,166	+7.834%
2026-04-13	2.3300	2.3300	2.1900	2.2100	-11.245%	1,286,680	+5.882%
2026-04-10	2.2500	2.6000	2.2500	2.4900	+8.972%	44,114	-6.024%
2026-04-09	2.7800	2.7800	2.2500	2.2850	-18.683%	62,380	+2.407%
2026-04-08	2.2499	3.0000	2.2000	2.8100	+30.698%	154,447	-16.726%
2026-04-07	2.3100	2.3100	2.1201	2.1500	-7.328%	5,365	+8.837%
2026-04-06	2.3400	2.3400	1.9400	2.3200	+8.033%	80,522	+0.862%
2026-04-02	1.9450	2.3190	1.8500	2.1475	+1.297%	18,508	+8.964%
2026-04-01	2.0400	2.1945	1.9500	2.1200	+3.667%	15,023	+10.377%
2026-03-31	1.7505	2.0450	1.7500	2.0450	+6.789%	17,638	+14.425%
2026-03-30	1.9055	1.9500	1.7500	1.9150	+1.029%	11,675	+22.193%
2026-03-27	1.9315	2.0000	1.7280	1.8955	+9.884%	24,648	+23.450%
2026-03-26	2.0500	2.0500	1.7250	1.7250	-9.686%	16,221	+35.652%
2026-03-25	2.0000	2.0395	1.9000	1.9100	-0.779%	2,840	+22.513%
2026-03-24	2.0500	2.1000	1.9250	1.9250	-4.938%	3,619	+21.558%
2026-03-23	2.0600	2.0900	1.9500	2.0250	+2.532%	6,385	+15.556%
2026-03-20	2.0430	2.1605	1.8720	1.9750	-3.659%	9,957	+18.481%
2026-03-19	2.0500	2.1135	2.0255	2.0500	-2.241%	5,772	+14.146%
2026-03-18	2.1525	2.1830	2.0000	2.0970	+6.447%	4,003	+11.588%
2026-03-17	2.1000	2.1000	1.9550	1.9700	-3.902%	7,146	+18.782%
2026-03-16	1.9100	2.1250	1.9100	2.0500	+2.244%	10,587	+14.146%
2026-03-13	2.2050	2.2050	1.8175	2.0050	-10.889%	12,483	+16.708%
2026-03-12	2.4350	2.4350	2.2000	2.2500	-4.235%	3,147	+4.000%
2026-03-11	2.2525	2.3500	2.1800	2.3495	+0.406%	3,064	-0.404%
2026-03-10	2.2050	2.3500	2.2000	2.3400	+1.761%	5,961	0.000%
2026-03-09	2.1700	2.3000	2.0025	2.2995	-1.878%	11,202	+1.761%
2026-03-06	2.0900	2.3435	2.0900	2.3435	+7.747%	10,208	-0.149%
2026-03-05	2.0500	2.2450	1.8965	2.1750	+7.780%	16,950	+7.586%
2026-03-04	1.9500	2.0250	1.8405	2.0180	+1.433%	25,681	+15.956%
2026-03-03	2.0000	2.0500	1.9005	1.9895	-5.262%	5,384	+17.617%
2026-03-02	2.1000	2.1000	1.8900	2.1000	+2.439%	4,848	+11.429%
2026-02-27	1.9000	2.1250	1.8710	2.0500	+1.485%	15,529	+14.146%
2026-02-26	2.0375	2.0375	1.8505	2.0200	+1.000%	10,957	+15.842%
2026-02-25	2.0450	2.0450	1.8625	2.0000	+2.538%	8,424	+17.000%
2026-02-24	2.0075	2.0145	1.9025	1.9505	-3.177%	3,628	+19.969%
2026-02-23	1.9475	2.0145	1.8500	2.0145	+3.308%	5,648	+16.158%
2026-02-20	1.9550	2.0075	1.9095	1.9500	0.000%	14,218	+20.000%
2026-02-19	1.9100	2.0050	1.9100	1.9500	0.000%	7,482	+20.000%
2026-02-18	2.1000	2.1000	1.9095	1.9500	-10.097%	14,671	+20.000%
2026-02-17	2.0550	2.1720	2.0000	2.1690	-0.253%	25,892	+7.884%
2026-02-13	2.0500	2.1845	2.0500	2.1745	-0.526%	28,103	+7.611%
2026-02-12	2.0800	2.1860	2.0500	2.1860	-0.455%	15,998	+7.045%
2026-02-11	2.0550	2.1995	2.0500	2.1960	+4.696%	22,134	+6.557%
2026-02-10	2.0730	2.2500	2.0000	2.0975	-2.442%	106,617	+11.561%
2026-02-09	2.0500	2.1500	1.9700	2.1500	+7.393%	20,656	+8.837%
2026-02-06	1.9290	2.1500	1.9100	2.0020	-0.694%	30,684	+16.883%
2026-02-05	2.4300	2.5050	2.0160	2.0160	-17.714%	506,433	+16.071%
2026-02-04	2.5500	2.6485	2.4500	2.4500	-2.468%	543,141	-4.490%
2026-02-03	2.5050	2.8950	2.4950	2.5120	+2.531%	17,039	-6.847%
2026-02-02	2.4500	2.5620	2.4500	2.4500	-1.902%	9,475	-4.490%
2026-01-30	2.5475	2.7500	2.4950	2.4975	+1.939%	9,152	-6.306%
2026-01-29	2.6000	2.7570	2.3200	2.4500	-4.873%	11,806	-4.490%
2026-01-28	2.6780	2.6780	2.5310	2.5755	-3.845%	7,017	-9.144%
2026-01-27	2.7500	2.7500	2.6775	2.6785	+0.131%	4,744	-12.638%
2026-01-26	2.7500	2.8495	2.5995	2.6750	-6.124%	4,241	-12.523%
2026-01-23	2.8275	2.8500	2.7505	2.8495	+2.777%	2,236	-17.880%
2026-01-22	2.8885	2.8885	2.7500	2.7725	-4.016%	3,741	-15.600%
2026-01-21	2.8190	2.8950	2.8000	2.8885	+2.121%	3,237	-18.989%
2026-01-20	2.7550	2.9045	2.7550	2.8285	-1.171%	12,447	-17.271%
2026-01-16	2.8875	2.9250	2.8500	2.8620	-0.883%	3,179	-18.239%
2026-01-15	2.9000	3.0000	2.8500	2.8875	-0.773%	9,789	-18.961%
2026-01-14	2.8310	2.9995	2.8310	2.9100	-2.185%	1,790	-19.588%
2026-01-13	2.9025	3.0000	2.8870	2.9750	+2.463%	5,081	-21.345%
2026-01-12	2.9110	2.9110	2.8855	2.9035	-0.735%	2,468	-19.408%
2026-01-09	2.9300	3.0075	2.8750	2.9250	-0.847%	1,587	-20.000%
2026-01-08	3.0350	3.0350	2.9050	2.9500	-1.667%	2,768	-20.678%
2026-01-07	3.0000	3.0480	2.9000	3.0000	0.000%	5,181	-22.000%
2026-01-06	3.0500	3.0750	2.9330	3.0000	-1.623%	6,391	-22.000%
2026-01-05	2.9000	3.0750	2.8500	3.0495	+7.000%	23,490	-23.266%
2026-01-02	2.8455	3.0000	2.8290	2.8500	+1.423%	7,004	-17.895%
2025-12-31	3.0000	3.0000	2.8000	2.8100	+0.357%	8,849	-16.726%
2025-12-30	2.9500	2.9500	2.8000	2.8000	-5.835%	6,755	-16.429%
2025-12-29	2.7150	3.0970	2.7150	2.9735	+7.172%	17,928	-21.305%
2025-12-26	2.6905	2.8690	2.6540	2.7745	-0.964%	11,489	-15.660%
2025-12-24	2.7950	2.8805	2.7950	2.8015	-2.743%	4,615	-16.473%
2025-12-23	2.7755	2.9750	2.7755	2.8805	+4.555%	16,092	-18.764%
2025-12-22	3.0500	3.0500	2.5500	2.7550	-8.167%	29,507	-15.064%
2025-12-19	3.0500	3.0600	2.9595	3.0000	+1.592%	4,699	-22.000%
2025-12-18	2.9250	3.0910	2.9250	2.9530	+0.957%	2,353	-20.759%
2025-12-17	3.0500	3.1005	2.9250	2.9250	-0.459%	17,750	-20.000%
2025-12-16	3.0000	3.0175	2.9000	2.9385	-2.050%	8,423	-20.368%
2025-12-15	3.0500	3.1000	3.0000	3.0000	-1.639%	8,502	-22.000%
2025-12-12	3.0925	3.0995	3.0500	3.0500	-0.164%	7,565	-23.279%
2025-12-11	3.0625	3.1995	3.0505	3.0550	+0.148%	4,124	-23.404%
2025-12-10	3.2000	3.2000	3.0505	3.0505	-3.830%	8,317	-23.291%
2025-12-09	3.2165	3.2420	3.1010	3.1720	-2.189%	3,620	-26.230%
2025-12-08	3.1545	3.3275	3.1545	3.2430	+2.806%	9,687	-27.845%
2025-12-05	3.2080	3.3535	3.1180	3.1545	-0.032%	11,654	-25.820%
2025-12-04	3.1960	3.2175	3.0550	3.1555	-0.457%	5,200	-25.844%
2025-12-03	3.2000	3.2000	3.1250	3.1700	-1.092%	2,061	-26.183%
2025-12-02	3.1710	3.2050	3.1325	3.2050	+4.653%	5,525	-26.989%
2025-12-01	3.1200	3.2050	3.0505	3.0625	-5.537%	4,723	-23.592%
2025-11-28	3.1665	3.3450	3.1665	3.2420	+4.077%	13,917	-27.822%
2025-11-26	3.0505	3.1170	3.0505	3.1150	+2.098%	4,054	-24.880%
2025-11-25	2.9500	3.1405	2.9500	3.0510	+2.040%	17,648	-23.304%
2025-11-24	2.7500	3.0995	2.7410	2.9900	+8.137%	22,196	-21.739%
2025-11-21	2.6400	2.9385	2.5750	2.7650	+4.735%	29,811	-15.371%
2025-11-20	2.8100	2.8250	2.6150	2.6400	-3.190%	9,411	-11.364%
2025-11-19	2.8250	2.8250	2.6825	2.7270	-1.016%	8,489	-14.191%
2025-11-18	2.7750	2.8250	2.6015	2.7550	+2.799%	20,272	-15.064%
2025-11-17	2.8000	2.8000	2.6560	2.6800	-3.718%	5,955	-12.687%
2025-11-14	2.7955	2.7955	2.6405	2.7835	-0.429%	12,314	-15.933%
2025-11-13	2.8750	2.9395	2.7505	2.7955	-2.748%	9,509	-16.294%
2025-11-12	2.9950	2.9995	2.6850	2.8745	-2.061%	19,455	-18.595%
2025-11-11	2.9500	3.0500	2.8545	2.9350	-1.345%	16,411	-20.273%
2025-11-10	2.9900	2.9920	2.8665	2.9750	+6.612%	18,382	-21.345%
2025-11-07	2.9100	2.9785	2.6550	2.7905	-4.008%	12,485	-16.144%
2025-11-06	3.0500	3.1000	2.7850	2.9070	-5.510%	28,025	-19.505%
2025-11-05	3.1730	3.1820	3.0060	3.0765	-1.615%	14,522	-23.940%
2025-11-04	3.1500	3.1750	3.0500	3.1270	-2.128%	20,412	-25.168%
2025-11-03	3.0500	3.5000	2.8620	3.1950	+6.058%	155,946	-26.761%
2025-10-31	3.2050	3.2050	3.0125	3.0125	-4.198%	50,963	-22.324%
2025-10-30	3.2350	3.2965	3.1100	3.1445	-3.246%	58,835	-25.584%
2025-10-29	3.2500	3.6500	3.1650	3.2500	+2.881%	90,182	-28.000%
2025-10-28	3.3750	3.4000	3.0920	3.1590	-4.634%	74,990	-25.926%
2025-10-27	3.3500	3.4925	3.1750	3.3125	+0.364%	37,397	-29.358%
2025-10-24	3.5500	3.6750	3.2100	3.3005	-8.090%	88,269	-29.102%
2025-10-23	3.1450	3.8900	3.1445	3.5910	+12.236%	274,137	-34.837%
2025-10-22	3.5000	3.7010	3.1745	3.1995	-11.701%	136,772	-26.864%
2025-10-21	3.7500	3.9950	3.5640	3.6235	-3.373%	324,325	-35.422%
2025-10-20	4.4585	4.4585	3.7500	3.7500	-31.818%	521,429	-37.600%
2025-10-17	5.8500	7.0500	5.0500	5.5000	+29.412%	22,462,931	-57.455%
2025-10-16	4.3000	4.3965	4.2050	4.2500	-3.387%	4,488	-44.941%
2025-10-15	4.3740	4.4500	4.3505	4.3990	+0.572%	29,162	-46.806%
2025-10-14	4.2515	4.3910	4.2500	4.3740	-0.387%	1,728	-46.502%
2025-10-13	4.3120	4.5300	4.2500	4.3910	-0.307%	7,178	-46.709%
2025-10-10	4.5505	4.8000	4.4045	4.4045	-2.803%	13,161	-46.873%
2025-10-09	4.5835	4.6430	4.5000	4.5315	+1.444%	15,168	-48.361%
2025-10-08	4.4945	4.9680	4.1360	4.4670	-0.579%	24,009	-47.616%
2025-10-07	4.5000	4.5500	4.4000	4.4930	-0.707%	21,099	-47.919%
2025-10-06	4.3300	4.5500	4.2500	4.5250	+13.125%	25,728	-48.287%
2025-10-03	4.0005	4.2000	3.9600	4.0000	-1.937%	4,633	-41.500%
2025-10-02	4.1000	4.1000	3.9530	4.0790	-0.037%	5,751	-42.633%
2025-10-01	4.1500	4.1500	4.0000	4.0805	+0.803%	5,089	-42.654%
2025-09-30	4.0475	4.0480	3.8525	4.0480	+1.696%	5,364	-42.194%
2025-09-29	3.9000	4.0480	3.8000	3.9805	-0.487%	17,661	-41.213%
2025-09-26	4.1500	4.1500	3.9950	4.0000	-6.977%	11,479	-41.500%
2025-09-25	4.2820	4.3325	4.2820	4.3000	-0.325%	16,280	-45.581%
2025-09-24	4.3320	4.4450	4.3140	4.3140	-1.168%	2,718	-45.758%
2025-09-23	4.4900	4.4900	4.3100	4.3650	+0.368%	7,621	-46.392%
2025-09-22	4.1250	4.3495	4.1250	4.3490	+4.694%	10,262	-46.195%
2025-09-19	4.2550	4.3000	4.1420	4.1540	-3.395%	3,575	-43.669%
2025-09-18	4.2000	4.3885	4.1955	4.3000	+1.165%	3,218	-45.581%
2025-09-17	4.1755	4.3250	4.1755	4.2505	-0.573%	2,696	-44.948%
2025-09-16	4.2250	4.3345	4.1500	4.2750	+0.588%	2,744	-45.263%
2025-09-15	4.1350	4.2750	4.1315	4.2500	+2.868%	4,261	-44.941%
2025-09-12	4.2490	4.3000	4.0755	4.1315	+1.887%	21,190	-43.362%
2025-09-11	4.2710	4.2710	4.0195	4.0550	-3.498%	7,804	-42.293%
2025-09-10	4.1640	4.2950	4.0665	4.2020	+0.060%	8,746	-44.312%
2025-09-09	4.0300	4.2000	4.0300	4.1995	+1.806%	2,829	-44.279%
2025-09-08	4.0995	4.1995	3.9550	4.1250	0.000%	3,044	-43.273%
2025-09-05	4.3000	4.3000	4.0500	4.1250	+1.852%	4,037	-43.273%
2025-09-04	4.0510	4.2500	4.0025	4.0500	-2.410%	3,062	-42.222%
2025-09-03	3.9575	4.1500	3.9575	4.1500	+1.220%	3,737	-43.614%
2025-09-02	3.8350	4.1485	3.8350	4.1000	+1.939%	3,516	-42.927%
2025-08-29	4.0545	4.1000	3.9500	4.0220	-3.073%	8,857	-41.820%
2025-08-28	4.2000	4.2000	4.0155	4.1495	+4.785%	3,464	-43.608%
2025-08-27	4.0695	4.0730	3.9600	3.9600	-2.222%	2,528	-40.909%
2025-08-26	4.2375	4.4250	3.9750	4.0500	-0.990%	8,873	-42.222%
2025-08-25	4.1000	4.1570	4.0505	4.0905	-2.607%	4,534	-42.794%
2025-08-22	4.2250	4.2500	4.0615	4.2000	+4.987%	6,243	-44.286%
2025-08-21	3.5500	4.3490	3.5000	4.0005	+11.125%	31,506	-41.507%
2025-08-20	3.8200	3.8390	3.5730	3.6000	-7.692%	15,811	-35.000%
2025-08-19	4.1000	4.2500	3.8000	3.9000	-2.500%	12,253	-40.000%
2025-08-18	4.1500	4.3000	3.9500	4.0000	-2.676%	18,056	-41.500%
2025-08-15	4.4500	4.4500	4.1000	4.1100	-7.630%	23,239	-43.066%
2025-08-14	4.4945	4.6500	4.2500	4.4495	+1.125%	21,715	-47.410%
2025-08-13	4.5500	4.5500	4.3000	4.4000	-1.950%	22,831	-46.818%
2025-08-12	4.1500	4.5705	4.0500	4.4875	+9.013%	61,367	-47.855%
2025-08-11	4.1000	4.2695	3.9255	4.1165	+3.560%	15,466	-43.156%
2025-08-08	3.9000	4.0000	3.7500	3.9750	+2.581%	20,058	-41.132%
2025-08-07	4.0000	4.0000	3.7500	3.8750	+5.413%	33,212	-39.613%
2025-08-06	4.1000	4.1000	3.6525	3.6760	-3.263%	18,280	-36.344%
2025-08-05	3.7720	3.9000	3.6760	3.8000	+2.151%	12,155	-38.421%
2025-08-04	3.7500	3.8690	3.6305	3.7200	+2.550%	5,526	-37.097%
2025-08-01	3.6130	3.7495	3.3040	3.6275	+0.401%	35,478	-35.493%
2025-07-31	3.6500	3.7000	3.5855	3.6130	-1.821%	8,991	-35.234%
2025-07-30	3.6250	3.8630	3.6250	3.6800	+0.794%	7,168	-36.413%
2025-07-29	4.0500	4.2950	3.6000	3.6510	-9.852%	30,533	-35.908%
2025-07-28	4.1045	4.1750	3.9555	4.0500	-2.994%	20,812	-42.222%
2025-07-25	4.3000	4.3500	4.0075	4.1750	-2.907%	12,017	-43.952%
2025-07-24	4.5005	4.6040	4.0960	4.3000	-4.455%	28,147	-45.581%
2025-07-23	4.7000	4.8000	4.5005	4.5005	-5.133%	5,751	-48.006%
2025-07-22	4.8500	4.8500	4.6505	4.7440	-2.186%	3,266	-50.675%
2025-07-21	4.8500	4.8500	4.6270	4.8500	+5.435%	4,032	-51.753%
2025-07-18	4.5970	4.8495	4.5500	4.6000	-1.867%	7,761	-49.130%
2025-07-17	4.5500	4.8500	4.3000	4.6875	+7.759%	18,538	-50.080%
2025-07-16	4.3000	4.4745	4.3000	4.3500	+2.353%	4,931	-46.207%
2025-07-15	4.4450	4.5495	4.2000	4.2500	-2.299%	6,806	-44.941%
2025-07-14	4.5500	4.6250	4.2995	4.3500	-9.138%	10,436	-46.207%
2025-07-11	4.4500	4.9500	4.3505	4.7875	+10.057%	10,283	-51.123%
2025-07-10	4.4000	4.5500	4.3005	4.3500	-3.867%	4,381	-46.207%
2025-07-09	4.2500	4.6500	4.1595	4.5250	+5.196%	10,258	-48.287%
2025-07-08	4.2795	4.4000	4.0625	4.3015	-2.505%	8,146	-45.600%
2025-07-07	4.4465	4.4995	4.1065	4.4120	-1.966%	50,824	-46.963%
2025-07-03	4.2250	4.6345	4.1885	4.5005	-9.990%	699,968	-48.006%
2025-07-02	4.8750	5.1500	4.5000	5.0000	+12.070%	22,537	-53.200%
2025-07-01	4.5250	4.7000	4.4505	4.4615	-1.403%	4,089	-47.551%
2025-06-30	4.8000	4.8500	4.5000	4.5250	-4.737%	18,138	-48.287%
2025-06-27	4.3000	4.9000	4.2000	4.7500	+13.095%	30,060	-50.737%
2025-06-26	4.2500	4.3310	4.0750	4.2000	0.000%	11,113	-44.286%
2025-06-25	4.1000	4.2500	4.0500	4.2000	+4.738%	4,050	-44.286%
2025-06-24	4.2500	4.4200	4.0100	4.0100	-5.647%	6,851	-41.646%
2025-06-23	4.2715	4.3500	4.2500	4.2500	-2.623%	873	-44.941%
2025-06-20	4.3000	4.3645	4.2500	4.3645	+1.500%	3,135	-46.386%
2025-06-18	4.3690	4.5070	4.2500	4.3000	-1.938%	4,462	-45.581%
2025-06-17	4.5000	4.5000	4.3850	4.3850	+0.700%	2,005	-46.636%
2025-06-16	4.4250	4.7940	4.3500	4.3545	-1.593%	2,317	-46.262%
2025-06-13	4.4500	4.4545	4.3500	4.4250	+0.568%	1,182	-47.119%
2025-06-12	4.3670	4.5500	4.3670	4.4000	-2.676%	1,953	-46.818%
2025-06-11	4.4695	4.6290	4.3000	4.5210	+1.288%	12,303	-48.242%
2025-06-10	4.5225	4.5225	4.2500	4.4635	+0.078%	5,840	-47.575%
2025-06-09	4.5275	4.7120	4.4500	4.4600	-2.514%	6,606	-47.534%
2025-06-06	4.6990	4.7000	4.5000	4.5750	0.000%	5,910	-48.852%
2025-06-05	4.6000	4.7000	4.5660	4.5750	-2.660%	5,316	-48.852%
2025-06-04	4.6250	4.7000	4.6040	4.7000	+0.686%	5,515	-50.213%
2025-06-03	4.6000	4.6680	4.6000	4.6680	-0.660%	1,674	-49.871%
2025-06-02	4.6500	4.7000	4.5500	4.6990	-0.021%	1,172	-50.202%
2025-05-30	4.6775	4.8435	4.5280	4.7000	-0.938%	8,964	-50.213%
2025-05-29	4.6020	4.7495	4.5000	4.7445	-0.105%	7,821	-50.680%
2025-05-28	4.6500	4.7500	4.5000	4.7495	+3.127%	10,391	-50.732%
2025-05-27	4.9000	4.9000	4.6000	4.6055	-3.154%	1,870	-49.191%
2025-05-23	5.0000	5.0000	4.7500	4.7555	-4.890%	176	-50.794%
2025-05-22	4.8500	5.0000	4.7500	5.0000	+2.564%	1,285	-53.200%
2025-05-21	4.9775	5.1995	4.7000	4.8750	-3.465%	932	-52.000%
2025-05-20	5.2000	5.2000	4.5570	5.0500	+9.783%	4,341	-53.663%
2025-05-19	4.7000	5.3495	4.3930	4.6000	-14.019%	23,425	-49.130%
2025-05-16	4.9445	5.4500	4.8380	5.3500	+13.745%	36,699	-56.262%
2025-05-15	4.8840	4.9325	4.6500	4.7035	-4.874%	4,104	-50.250%
2025-05-14	4.9500	4.9500	4.7450	4.9445	-4.913%	7,055	-52.675%
2025-05-13	5.0000	5.2000	4.9500	5.2000	+0.971%	10,056	-55.000%
2025-05-12	5.3000	5.3500	5.0160	5.1500	+0.980%	1,105	-54.563%
2025-05-09	5.0500	5.1500	5.0500	5.1000	-0.971%	629	-54.118%
2025-05-08	5.0000	5.1500	5.0000	5.1500	+1.628%	1,781	-54.563%
2025-05-07	5.2500	5.2500	5.0505	5.0675	-3.476%	988	-53.823%
2025-05-06	5.2250	5.3500	5.0000	5.2500	+0.478%	5,664	-55.429%
2025-05-05	4.8905	5.6080	4.8905	5.2250	+3.465%	1,603	-55.215%
2025-05-02	5.1500	5.1995	5.0000	5.0500	-3.810%	6,704	-53.663%
2025-05-01	5.1000	5.3000	5.0750	5.2500	+2.921%	5,713	-55.429%
2025-04-30	5.1500	5.5000	5.0600	5.1010	-0.468%	22,026	-54.127%
2025-04-29	5.1500	5.4000	5.1000	5.1250	-3.302%	8,726	-54.341%
2025-04-28	5.8000	5.8000	5.1000	5.3000	-1.852%	49,232	-55.849%
2025-04-25	5.2500	5.9500	5.2000	5.4000	+1.887%	20,196	-56.667%
2025-04-24	5.5500	5.5500	5.2500	5.3000	-4.505%	9,836	-55.849%
2025-04-23	5.2000	5.6000	5.0000	5.5500	+5.714%	25,991	-57.838%
2025-04-22	4.5000	5.6500	4.5000	5.2500	+20.690%	75,871	-55.429%
2025-04-21	4.4365	4.7400	4.3500	4.3500	-8.228%	472	-46.207%
2025-04-17	4.3100	4.7400	4.3100	4.7400	+9.977%	1,993	-50.633%
2025-04-16	4.4800	4.7000	4.3100	4.3100	-4.222%	692	-45.708%
2025-04-15	4.5000	4.7185	4.4000	4.5000	-3.226%	3,348	-48.000%
2025-04-14	4.2050	4.6500	4.2050	4.6500	+9.412%	3,889	-49.677%
2025-04-11	4.2700	4.2700	4.1000	4.2500	+2.274%	2,761	-44.941%
2025-04-10	4.5000	4.5500	4.1555	4.1555	-3.473%	426	-43.689%
2025-04-09	4.3000	4.5490	4.0100	4.3050	+0.116%	9,494	-45.645%
2025-04-08	4.8500	4.8500	4.3000	4.3000	-2.273%	632	-45.581%
2025-04-07	4.4050	4.7750	4.4000	4.4000	-2.612%	4,316	-46.818%
2025-04-04	4.6055	4.7450	4.2750	4.5180	-1.889%	3,608	-48.207%
2025-04-03	4.5690	5.0000	4.5000	4.6050	-4.062%	2,318	-49.186%
2025-04-02	4.7500	4.9500	4.5500	4.8000	+6.312%	2,211	-51.250%
2025-04-01	4.6000	4.9900	4.5100	4.5150	-5.938%	2,307	-48.173%
2025-03-31	5.1000	5.1000	4.5700	4.8000	-1.031%	4,748	-51.250%
2025-03-28	5.1000	5.1000	4.8000	4.8500	+1.042%	3,162	-51.753%
2025-03-27	4.7505	4.8370	4.7500	4.8000	+1.053%	2,921	-51.250%
2025-03-26	5.0500	5.0500	4.7500	4.7500	-1.042%	1,376	-50.737%
2025-03-25	5.0500	5.0500	4.7795	4.8000	-3.030%	5,317	-51.250%
2025-03-24	5.1500	5.5000	4.9005	4.9500	-3.883%	1,286	-52.727%
2025-03-21	5.1500	5.1500	4.8500	5.1500	0.000%	1,860	-54.563%
2025-03-20	5.0500	5.2000	4.8500	5.1500	+1.980%	4,980	-54.563%
2025-03-19	5.0250	5.1500	4.7500	5.0500	+6.316%	5,927	-53.663%
2025-03-18	4.9500	5.1955	4.7500	4.7500	-2.062%	1,824	-50.737%
2025-03-17	5.0000	5.0000	4.7005	4.8500	-3.970%	3,834	-51.753%
2025-03-14	4.9500	5.3500	4.3605	5.0505	+6.326%	3,140	-53.668%
2025-03-13	4.6500	4.9000	4.4655	4.7500	+3.250%	3,916	-50.737%
2025-03-12	4.3500	4.8000	4.3500	4.6005	+5.759%	6,476	-49.136%
2025-03-11	4.4150	4.5995	4.2575	4.3500	-10.549%	4,070	-46.207%
2025-03-10	4.8000	4.9565	4.6500	4.8630	+0.268%	2,435	-51.882%
2025-03-07	5.1500	5.1500	4.7500	4.8500	-2.990%	2,965	-51.753%
2025-03-06	5.3500	5.3500	4.9000	4.9995	-1.000%	1,611	-53.195%

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

XRTX
XORTX Therapeutics Inc. Common Stock
stock NASDAQ