XORTX Therapeutics Inc. (XRTX) NASDAQ

0.64

+0.0015(+0.24%)

Updated at December 04 03:13PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 03, 2025	0.64	0.63	0.63	0.64	0.63	10,300
December 02, 2025	0.63	0.64	0.64	0.64	0.63	27,626
December 01, 2025	0.62	0.61	0.61	0.64	0.61	23,613
November 28, 2025	0.63	0.65	0.65	0.67	0.63	69,583
November 26, 2025	0.61	0.62	0.62	0.62	0.61	20,300
November 25, 2025	0.59	0.61	0.61	0.63	0.59	88,239
November 24, 2025	0.55	0.6	0.6	0.62	0.55	78,772
November 21, 2025	0.53	0.55	0.55	0.58	0.52	148,788
November 20, 2025	0.56	0.53	0.53	0.56	0.52	47,057
November 19, 2025	0.56	0.55	0.55	0.56	0.54	42,447
November 18, 2025	0.56	0.55	0.55	0.56	0.52	101,362
November 17, 2025	0.56	0.54	0.54	0.56	0.53	29,800
November 14, 2025	0.56	0.56	0.56	0.56	0.53	58,800
November 13, 2025	0.57	0.56	0.56	0.59	0.55	47,400
November 12, 2025	0.6	0.57	0.57	0.6	0.54	94,700
November 11, 2025	0.61	0.6	0.6	0.61	0.6	79,852
November 10, 2025	0.6	0.6	0.6	0.6	0.57	89,824
November 07, 2025	0.58	0.56	0.56	0.6	0.53	62,425
November 06, 2025	0.61	0.58	0.58	0.62	0.56	135,351
November 05, 2025	0.64	0.62	0.62	0.64	0.6	72,612
November 04, 2025	0.63	0.63	0.63	0.64	0.61	82,010
November 03, 2025	0.61	0.64	0.64	0.7	0.57	779,731
October 31, 2025	0.64	0.6	0.6	0.64	0.6	254,817
October 30, 2025	0.65	0.63	0.63	0.66	0.62	287,571
October 29, 2025	0.65	0.65	0.65	0.73	0.63	450,910
October 28, 2025	0.68	0.63	0.63	0.68	0.62	375,000
October 27, 2025	0.67	0.66	0.66	0.7	0.64	187,000
October 24, 2025	0.71	0.66	0.66	0.74	0.64	413,948
October 23, 2025	0.63	0.72	0.72	0.78	0.63	1.37M
October 22, 2025	0.7	0.64	0.64	0.74	0.63	683,860
October 21, 2025	0.73	0.72	0.72	0.8	0.71	1.59M
October 20, 2025	0.89	0.75	0.75	0.89	0.75	2.43M
October 17, 2025	1.18	1.1	1.1	1.41	1.01	109.93M
October 16, 2025	0.86	0.85	0.85	0.88	0.84	22,438
October 15, 2025	0.87	0.88	0.88	0.89	0.87	145,808
October 14, 2025	0.85	0.87	0.87	0.88	0.85	8,640
October 13, 2025	0.86	0.88	0.88	0.91	0.85	35,900
October 10, 2025	0.91	0.88	0.88	0.96	0.88	65,807
October 09, 2025	0.92	0.91	0.91	0.93	0.9	75,842
October 08, 2025	0.9	0.89	0.89	0.99	0.83	120,043
October 07, 2025	0.9	0.9	0.9	0.91	0.88	105,493
October 06, 2025	0.87	0.91	0.91	0.91	0.85	128,642
October 03, 2025	0.8	0.8	0.8	0.84	0.79	23,200
October 02, 2025	0.82	0.82	0.82	0.82	0.79	28,800
October 01, 2025	0.83	0.82	0.82	0.83	0.8	25,445
September 30, 2025	0.81	0.81	0.81	0.81	0.77	26,820
September 29, 2025	0.78	0.8	0.8	0.81	0.76	88,305
September 26, 2025	0.83	0.8	0.8	0.83	0.8	56,897
September 25, 2025	0.86	0.86	0.86	0.87	0.86	81,398
September 24, 2025	0.87	0.86	0.86	0.89	0.86	13,600
September 23, 2025	0.9	0.87	0.87	0.9	0.86	38,103
September 22, 2025	0.83	0.87	0.87	0.87	0.83	51,311
September 19, 2025	0.85	0.83	0.83	0.86	0.83	17,900
September 18, 2025	0.84	0.86	0.86	0.88	0.84	16,100
September 17, 2025	0.84	0.85	0.85	0.87	0.84	13,500
September 16, 2025	0.85	0.86	0.86	0.87	0.83	13,721
September 15, 2025	0.83	0.85	0.85	0.86	0.83	21,304
September 12, 2025	0.85	0.83	0.83	0.86	0.82	105,952
September 11, 2025	0.85	0.81	0.81	0.85	0.8	39,021
September 10, 2025	0.83	0.84	0.84	0.86	0.81	43,731