XORTX Therapeutics Inc (XRTX) Historical Stock Data
1.02 ↓0.01 (-0.97%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, XRTX is up 0.11% 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 |
|---|---|---|---|---|---|---|
| 2025-05-09 | 1.01 | 1.02 | ↑$0.01 (0.99%) | 1.01 | 1.03 | 3.14K |
| 2025-05-08 | 1.00 | 1.03 | ↑$0.03 (3.00%) | 1.00 | 1.03 | 8.91K |
| 2025-05-07 | 1.05 | 1.01 | ↓$0.04 (-3.48%) | 1.01 | 1.05 | 4.94K |
| 2025-05-06 | 1.05 | 1.05 | ↑$0.01 (0.48%) | 1.00 | 1.07 | 28.32K |
| 2025-05-05 | 0.98 | 1.05 | ↑$0.07 (6.84%) | 0.98 | 1.12 | 8.02K |
| 2025-05-02 | 1.03 | 1.01 | ↓$0.02 (-1.94%) | 1.00 | 1.04 | 33.52K |
| 2025-05-01 | 1.02 | 1.05 | ↑$0.03 (2.94%) | 1.02 | 1.06 | 27.46K |
| 2025-04-30 | 1.03 | 1.02 | ↓$0.01 (-0.95%) | 1.01 | 1.10 | 110.10K |
| 2025-04-29 | 1.03 | 1.03 | ↓$0.01 (-0.49%) | 1.02 | 1.08 | 43.62K |
| 2025-04-28 | 1.16 | 1.06 | ↓$0.10 (-8.62%) | 1.02 | 1.16 | 246.16K |
| 2025-04-25 | 1.05 | 1.08 | ↑$0.03 (2.86%) | 1.04 | 1.19 | 100.98K |
| 2025-04-24 | 1.11 | 1.06 | ↓$0.05 (-4.50%) | 1.05 | 1.11 | 49.18K |
| 2025-04-23 | 1.04 | 1.11 | ↑$0.07 (6.73%) | 1.00 | 1.12 | 129.95K |
| 2025-04-22 | 0.90 | 1.05 | ↑$0.15 (16.67%) | 0.90 | 1.13 | 378.20K |
| 2025-04-21 | 0.89 | 0.87 | ↓$0.02 (-1.95%) | 0.87 | 0.95 | 2.36K |
| 2025-04-17 | 0.86 | 0.95 | ↑$0.09 (9.98%) | 0.86 | 0.95 | 9.97K |
| 2025-04-16 | 0.90 | 0.86 | ↓$0.03 (-3.79%) | 0.86 | 0.94 | 3.46K |
| 2025-04-15 | 0.90 | 0.90 | ↑$0.00 (0.00%) | 0.88 | 0.94 | 16.74K |
| 2025-04-14 | 0.84 | 0.93 | ↑$0.09 (10.58%) | 0.84 | 0.93 | 19.45K |
| 2025-04-11 | 0.85 | 0.85 | ↓$0.00 (-0.47%) | 0.82 | 0.85 | 13.81K |
| 2025-04-10 | 0.90 | 0.83 | ↓$0.07 (-7.66%) | 0.83 | 0.91 | 2.13K |
| 2025-04-09 | 0.86 | 0.86 | ↑$0.00 (0.12%) | 0.80 | 0.91 | 47.47K |
| 2025-04-08 | 0.97 | 0.86 | ↓$0.11 (-11.34%) | 0.86 | 0.97 | 3.16K |
| 2025-04-07 | 0.88 | 0.88 | ↓$0.00 (-0.11%) | 0.88 | 0.96 | 21.58K |
| 2025-04-04 | 0.92 | 0.90 | ↓$0.02 (-1.90%) | 0.86 | 0.95 | 17.84K |
| 2025-04-03 | 0.91 | 0.92 | ↑$0.01 (0.79%) | 0.90 | 1.00 | 11.59K |
| 2025-04-02 | 0.95 | 0.96 | ↑$0.01 (1.05%) | 0.91 | 0.99 | 11.06K |
| 2025-04-01 | 0.92 | 0.90 | ↓$0.02 (-1.85%) | 0.90 | 1.00 | 11.54K |
| 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 |
Create an account or log in to view more rows.
$XRTX Wish I shorted
$XRTX Felling good about next week!!
$XRTX has just been halted from trading due to volatility.
$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