XORTX Therapeutics Inc (XRTX) Historical Stock Data
1.26 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, XRTX is down -1.05% a day on average. There have been 9 days where XORTX Therapeutics Inc closed green and 21 days where XRTX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 1.32 | 1.26 | ↓$0.06 (-4.55%) | 1.24 | 1.32 | 13.14K |
| 2024-11-19 | 1.28 | 1.30 | ↑$0.02 (1.66%) | 1.23 | 1.35 | 27.57K |
| 2024-11-18 | 1.28 | 1.23 | ↓$0.05 (-3.58%) | 1.20 | 1.31 | 11.19K |
| 2024-11-15 | 1.35 | 1.29 | ↓$0.06 (-4.61%) | 1.25 | 1.39 | 7.83K |
| 2024-11-14 | 1.33 | 1.40 | ↑$0.07 (5.26%) | 1.27 | 1.40 | 7.62K |
| 2024-11-13 | 1.35 | 1.30 | ↓$0.05 (-3.70%) | 1.28 | 1.39 | 12.76K |
| 2024-11-12 | 1.38 | 1.30 | ↓$0.08 (-5.80%) | 1.30 | 1.41 | 32.79K |
| 2024-11-11 | 1.48 | 1.40 | ↓$0.08 (-5.41%) | 1.39 | 1.57 | 55.40K |
| 2024-11-08 | 1.42 | 1.54 | ↑$0.12 (8.45%) | 1.42 | 1.58 | 14.75K |
| 2024-11-07 | 1.46 | 1.45 | ↓$0.01 (-1.02%) | 1.45 | 1.55 | 16.15K |
| 2024-11-06 | 1.45 | 1.45 | ↑$0.00 (0.00%) | 1.41 | 1.55 | 13.09K |
| 2024-11-05 | 1.35 | 1.40 | ↑$0.05 (3.70%) | 1.35 | 1.60 | 24.12K |
| 2024-11-04 | 1.40 | 1.35 | ↓$0.05 (-3.57%) | 1.35 | 1.40 | 6.37K |
| 2024-11-01 | 1.42 | 1.43 | ↑$0.01 (0.70%) | 1.30 | 1.49 | 11.74K |
| 2024-10-31 | 1.46 | 1.43 | ↓$0.03 (-2.06%) | 1.37 | 1.47 | 31.06K |
| 2024-10-30 | 1.54 | 1.48 | ↓$0.06 (-3.90%) | 1.45 | 1.54 | 10.29K |
| 2024-10-29 | 1.54 | 1.52 | ↓$0.02 (-1.30%) | 1.44 | 1.61 | 17.55K |
| 2024-10-28 | 1.56 | 1.56 | ↓$0.00 (-0.31%) | 1.54 | 1.62 | 8.97K |
| 2024-10-25 | 1.60 | 1.55 | ↓$0.05 (-3.13%) | 1.55 | 1.64 | 10.93K |
| 2024-10-24 | 1.54 | 1.50 | ↓$0.04 (-2.60%) | 1.50 | 1.64 | 43.65K |
| 2024-10-23 | 1.60 | 1.58 | ↓$0.02 (-1.25%) | 1.54 | 1.72 | 31.97K |
| 2024-10-22 | 1.80 | 1.55 | ↓$0.25 (-13.89%) | 1.52 | 1.80 | 43.46K |
| 2024-10-21 | 1.92 | 1.71 | ↓$0.21 (-10.94%) | 1.65 | 1.99 | 52.87K |
| 2024-10-18 | 1.88 | 1.88 | ↑$0.00 (0.27%) | 1.86 | 2.03 | 51.75K |
| 2024-10-17 | 2.03 | 1.82 | ↓$0.21 (-10.34%) | 1.81 | 2.09 | 72.92K |
| 2024-10-16 | 1.84 | 2.17 | ↑$0.33 (17.93%) | 1.62 | 2.35 | 313.37K |
| 2024-10-15 | 1.52 | 1.87 | ↑$0.35 (23.03%) | 1.51 | 2.51 | 1.55M |
| 2024-10-14 | 1.56 | 1.52 | ↓$0.04 (-2.56%) | 1.51 | 1.58 | 11.71K |
| 2024-10-11 | 1.62 | 1.53 | ↓$0.09 (-5.56%) | 1.53 | 1.68 | 27.55K |
| 2024-10-10 | 1.60 | 1.56 | ↓$0.04 (-2.50%) | 1.53 | 1.73 | 38.44K |
Create an account or log in to view more rows.
$XRTX Like if the Hedgies are fucked
$XRTX Tomorrow
$XRTX I do it for the thrills!
$XRTX has just been halted from trading due to volatility.
$XRTX Looking for this cup to breakout.
$XRTX today will be a nice green day LFG!!!
$XRTX 5 minute looks sexy
$XRTX buy and hodl friends. we may be early
but we are not wrong. very soon.
$XRTX has just been halted from trading due to volatility.
$XRTX let’s buy NOW!!!