XORTX Therapeutics Inc (XRTX) Historical Stock Data

0.96 ↓0.01 (-1.03%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, XRTX is down -0.15% a day on average. There have been 14 days where XORTX Therapeutics Inc closed green and 16 days where XRTX closed red.

Date	Open	Close	Change	Low	High	Volume
2025-03-31	1.02	0.96	↓$0.06 (-5.88%)	0.91	1.02	23.74K
2025-03-28	1.02	0.97	↓$0.05 (-4.90%)	0.96	1.02	15.81K
2025-03-27	0.95	0.96	↑$0.01 (1.04%)	0.95	0.97	14.60K
2025-03-26	1.01	0.95	↓$0.06 (-5.94%)	0.95	1.01	6.88K
2025-03-25	1.01	0.96	↓$0.05 (-4.95%)	0.96	1.01	26.58K
2025-03-24	1.03	0.99	↓$0.04 (-3.88%)	0.98	1.10	6.43K
2025-03-21	1.03	1.03	↑$0.00 (0.00%)	0.97	1.03	9.30K
2025-03-20	1.01	1.03	↑$0.02 (1.98%)	0.97	1.04	24.90K
2025-03-19	1.01	1.01	↑$0.01 (0.50%)	0.95	1.03	29.63K
2025-03-18	0.99	0.95	↓$0.04 (-4.04%)	0.95	1.04	9.12K
2025-03-17	1.00	0.97	↓$0.03 (-3.00%)	0.94	1.00	19.17K
2025-03-14	0.99	1.01	↑$0.02 (2.03%)	0.87	1.07	15.70K
2025-03-13	0.93	0.95	↑$0.02 (2.15%)	0.89	0.98	19.58K
2025-03-12	0.87	0.92	↑$0.05 (5.76%)	0.87	0.96	32.38K
2025-03-11	0.88	0.87	↓$0.01 (-1.47%)	0.85	0.92	20.33K
2025-03-10	0.96	0.97	↑$0.01 (1.31%)	0.93	0.99	12.18K
2025-03-07	1.03	0.97	↓$0.06 (-5.83%)	0.95	1.03	14.83K
2025-03-06	1.07	1.00	↓$0.07 (-6.55%)	0.98	1.07	8.06K
2025-03-05	1.05	1.01	↓$0.04 (-3.81%)	1.01	1.08	17.95K
2025-03-04	0.89	1.04	↑$0.15 (16.94%)	0.89	1.10	20.04K
2025-03-03	0.95	0.94	↓$0.01 (-0.95%)	0.91	0.95	17.66K
2025-02-28	0.95	0.98	↑$0.03 (3.14%)	0.87	1.02	54.75K
2025-02-27	0.83	1.06	↑$0.23 (27.71%)	0.82	1.25	855.80K
2025-02-26	0.89	0.83	↓$0.06 (-6.30%)	0.83	0.90	31.55K
2025-02-25	0.92	0.85	↓$0.06 (-6.81%)	0.84	0.92	33.85K
2025-02-24	0.83	0.86	↑$0.04 (4.24%)	0.83	0.89	49.21K
2025-02-21	0.94	0.82	↓$0.12 (-12.57%)	0.82	0.95	139.60K
2025-02-20	0.90	0.95	↑$0.05 (5.35%)	0.88	0.95	59.81K
2025-02-19	0.91	0.89	↓$0.03 (-2.91%)	0.88	0.93	28.33K
2025-02-18	0.88	0.91	↑$0.03 (3.23%)	0.87	0.93	26.99K