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

Xortx Therapeutics Inc (NQ: XRTX )

2.690 +0.080 (+3.07%)
Streaming Delayed Price Updated: 12:33 PM EDT, May 23, 2024 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 (%)
May 22, 2024 2.590 2.710 2.590 2.610 26,464 -0.01(-0.38%)
May 21, 2024 2.320 2.760 2.320 2.620 51,259 +0.15(+6.24%)
May 20, 2024 2.480 2.530 2.440 2.466 3,334 -0.03(-1.35%)
May 17, 2024 2.490 2.540 2.310 2.500 7,484 +0.15(+6.38%)
May 16, 2024 2.430 2.500 2.350 2.350 11,978 -0.14(-5.62%)
May 15, 2024 2.590 2.650 2.420 2.490 12,548 +0.04(+1.63%)
May 14, 2024 2.620 2.620 2.390 2.450 18,445 -0.06(-2.39%)
May 13, 2024 2.630 2.650 2.430 2.510 5,799 -0.01(-0.40%)
May 10, 2024 2.660 2.777 2.520 2.520 21,368 -0.16(-5.97%)
May 09, 2024 2.636 2.750 2.630 2.680 14,115 -0.03(-1.11%)
May 08, 2024 2.730 2.820 2.710 2.710 6,051 +0.05(+1.88%)
May 07, 2024 3.130 3.130 2.650 2.660 38,600 +0.01(+0.38%)
May 06, 2024 2.730 2.730 2.560 2.650 6,763 -0.03(-1.01%)
May 03, 2024 2.552 2.847 2.550 2.677 3,591 +0.08(+3.01%)
May 02, 2024 2.520 2.700 2.520 2.599 4,294 +0.04(+1.45%)
May 01, 2024 2.626 2.650 2.535 2.562 2,595 +0.01(+0.45%)
Apr 30, 2024 2.700 2.750 2.550 2.550 10,521 -0.10(-3.59%)
Apr 29, 2024 3.120 3.240 2.560 2.645 48,509 -0.29(-9.73%)
Apr 26, 2024 2.750 3.000 2.530 2.930 25,186 +0.34(+13.13%)
Apr 25, 2024 2.790 2.840 2.510 2.590 26,337 -0.31(-10.75%)
Apr 24, 2024 2.960 3.000 2.846 2.902 10,960 -0.04(-1.30%)
Apr 23, 2024 2.700 2.944 2.700 2.940 8,353 -0.06(-2.00%)
Apr 22, 2024 2.820 3.000 2.820 3.000 23,414 +0.00(+0.09%)
Apr 19, 2024 2.950 3.000 2.900 2.997 13,020 -0.05(-1.73%)
Apr 18, 2024 3.160 3.160 2.830 3.050 30,666 -0.12(-3.78%)
Apr 17, 2024 3.030 3.230 3.000 3.170 4,048 +0.07(+2.26%)
Apr 16, 2024 3.100 3.180 3.060 3.100 8,604 -0.12(-3.73%)
Apr 15, 2024 3.370 3.550 3.110 3.220 7,909 -0.14(-4.17%)
Apr 12, 2024 3.560 3.560 3.360 3.360 11,737 -0.20(-5.49%)
Apr 11, 2024 3.647 3.670 3.520 3.555 11,266 +0.04(+1.18%)
Apr 10, 2024 3.650 3.840 3.500 3.514 14,122 -0.30(-7.78%)
Apr 09, 2024 3.920 3.920 3.700 3.810 11,610 -0.09(-2.42%)
Apr 08, 2024 3.720 3.920 3.380 3.905 21,360 +0.20(+5.53%)
Apr 05, 2024 3.460 3.730 3.347 3.700 16,158 +0.17(+4.82%)
Apr 04, 2024 3.140 3.670 3.140 3.530 27,730 +0.28(+8.62%)
Apr 03, 2024 3.460 3.460 3.070 3.250 31,116 -0.12(-3.70%)
Apr 02, 2024 3.740 3.770 3.350 3.375 26,486 -0.27(-7.28%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.