XORTX Therapeutics Inc (XRTX) Historical Stock Data
1.20 ↑0.03 (2.57%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, XRTX is down -1.22% a day on average. There have been 10 days where XORTX Therapeutics Inc closed green and 20 days where XRTX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-03 | 1.17 | 1.20 | ↑$0.03 (2.56%) | 1.11 | 1.41 | 263.49K |
| 2025-01-02 | 1.12 | 1.17 | ↑$0.05 (4.46%) | 1.09 | 1.18 | 33.07K |
| 2024-12-31 | 1.18 | 1.13 | ↓$0.05 (-4.27%) | 1.12 | 1.18 | 15.49K |
| 2024-12-30 | 1.14 | 1.18 | ↑$0.04 (3.07%) | 1.13 | 1.22 | 20.58K |
| 2024-12-27 | 1.17 | 1.19 | ↑$0.02 (1.71%) | 1.07 | 1.19 | 36.21K |
| 2024-12-26 | 1.15 | 1.12 | ↓$0.03 (-2.52%) | 1.07 | 1.17 | 19.04K |
| 2024-12-24 | 1.14 | 1.12 | ↓$0.02 (-2.19%) | 1.08 | 1.24 | 18.71K |
| 2024-12-23 | 1.10 | 1.12 | ↑$0.02 (1.82%) | 1.10 | 1.17 | 5.53K |
| 2024-12-20 | 1.11 | 1.09 | ↓$0.02 (-1.80%) | 1.09 | 1.20 | 8.22K |
| 2024-12-19 | 1.13 | 1.12 | ↓$0.01 (-0.88%) | 1.10 | 1.14 | 25.22K |
| 2024-12-18 | 1.15 | 1.12 | ↓$0.03 (-2.61%) | 1.12 | 1.21 | 12.01K |
| 2024-12-17 | 1.18 | 1.15 | ↓$0.03 (-2.39%) | 1.15 | 1.23 | 14.12K |
| 2024-12-16 | 1.23 | 1.21 | ↓$0.02 (-1.63%) | 1.17 | 1.23 | 15.91K |
| 2024-12-13 | 1.23 | 1.19 | ↓$0.04 (-3.25%) | 1.15 | 1.25 | 25.62K |
| 2024-12-12 | 1.22 | 1.16 | ↓$0.06 (-4.92%) | 1.15 | 1.25 | 29.28K |
| 2024-12-11 | 1.16 | 1.21 | ↑$0.05 (4.31%) | 1.16 | 1.21 | 9.70K |
| 2024-12-10 | 1.19 | 1.19 | ↓$0.00 (-0.42%) | 1.16 | 1.25 | 31.04K |
| 2024-12-09 | 1.19 | 1.18 | ↓$0.01 (-0.66%) | 1.18 | 1.19 | 6.54K |
| 2024-12-06 | 1.15 | 1.15 | ↑$0.00 (0.00%) | 1.13 | 1.23 | 12.76K |
| 2024-12-05 | 1.18 | 1.17 | ↓$0.01 (-0.53%) | 1.12 | 1.25 | 16.90K |
| 2024-12-04 | 1.29 | 1.17 | ↓$0.12 (-9.30%) | 1.14 | 1.30 | 31.46K |
| 2024-12-03 | 1.23 | 1.20 | ↓$0.03 (-2.53%) | 1.20 | 1.32 | 12.18K |
| 2024-12-02 | 1.40 | 1.33 | ↓$0.07 (-5.00%) | 1.24 | 1.40 | 18.50K |
| 2024-11-29 | 1.27 | 1.27 | ↑$0.00 (0.00%) | 1.27 | 1.32 | 7.89K |
| 2024-11-27 | 1.16 | 1.21 | ↑$0.05 (4.31%) | 1.15 | 1.27 | 12.30K |
| 2024-11-26 | 1.23 | 1.18 | ↓$0.05 (-4.07%) | 1.15 | 1.28 | 12.03K |
| 2024-11-25 | 1.23 | 1.20 | ↓$0.03 (-2.44%) | 1.20 | 1.28 | 13.04K |
| 2024-11-22 | 1.26 | 1.22 | ↓$0.04 (-3.17%) | 1.21 | 1.29 | 13.08K |
| 2024-11-21 | 1.26 | 1.27 | ↑$0.00 (0.40%) | 1.25 | 1.28 | 7.12K |
| 2024-11-20 | 1.32 | 1.26 | ↓$0.06 (-4.55%) | 1.24 | 1.32 | 13.14K |
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!!!