XORTX Therapeutics Inc. - XRTX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	0.86	0.83	0.83	0.86	0.81	20,180
September 04, 2025	0.81	0.81	0.81	0.85	0.8	15,311
September 03, 2025	0.79	0.83	0.83	0.83	0.79	18,700
September 02, 2025	0.77	0.82	0.82	0.83	0.77	17,600
August 29, 2025	0.81	0.8	0.8	0.82	0.79	44,490
August 28, 2025	0.84	0.83	0.83	0.84	0.8	17,791
August 27, 2025	0.81	0.79	0.79	0.81	0.79	13,052
August 26, 2025	0.85	0.81	0.81	0.89	0.8	44,526
August 25, 2025	0.82	0.82	0.82	0.83	0.81	22,700
August 22, 2025	0.85	0.84	0.84	0.85	0.81	31,216
August 21, 2025	0.71	0.8	0.8	0.87	0.7	157,531
August 20, 2025	0.76	0.72	0.72	0.77	0.71	79,100
August 19, 2025	0.82	0.78	0.78	0.85	0.76	61,300
August 18, 2025	0.83	0.8	0.8	0.86	0.79	88,927
August 15, 2025	0.89	0.82	0.82	0.89	0.82	116,193
August 14, 2025	0.9	0.89	0.89	0.93	0.85	108,600
August 13, 2025	0.91	0.88	0.88	0.91	0.86	114,156
August 12, 2025	0.83	0.9	0.9	0.91	0.81	306,837
August 11, 2025	0.82	0.82	0.82	0.85	0.79	77,332
August 08, 2025	0.78	0.8	0.8	0.8	0.75	100,300
August 07, 2025	0.8	0.78	0.78	0.8	0.75	166,100
August 06, 2025	0.82	0.74	0.74	0.82	0.73	91,400
August 05, 2025	0.75	0.76	0.76	0.78	0.74	60,775
August 04, 2025	0.75	0.74	0.74	0.77	0.73	27,632
August 01, 2025	0.72	0.73	0.73	0.75	0.66	177,400
July 31, 2025	0.73	0.72	0.72	0.74	0.72	45,000
July 30, 2025	0.73	0.74	0.74	0.77	0.73	35,842
July 29, 2025	0.81	0.73	0.73	0.86	0.72	152,700
July 28, 2025	0.82	0.81	0.81	0.84	0.79	104,060
July 25, 2025	0.86	0.84	0.84	0.87	0.8	60,086
July 24, 2025	0.9	0.86	0.86	0.92	0.82	140,736
July 23, 2025	0.94	0.9	0.9	0.96	0.9	28,756
July 22, 2025	0.97	0.95	0.95	0.97	0.93	16,331
July 21, 2025	0.97	0.97	0.97	0.97	0.93	20,200
July 18, 2025	0.92	0.92	0.92	0.97	0.91	38,804
July 17, 2025	0.91	0.94	0.94	0.97	0.86	92,700
July 16, 2025	0.86	0.87	0.87	0.89	0.86	24,700
July 15, 2025	0.89	0.85	0.85	0.91	0.84	34,029
July 14, 2025	0.91	0.87	0.87	0.93	0.86	52,200
July 11, 2025	0.89	0.96	0.96	0.99	0.87	51,416
July 10, 2025	0.88	0.87	0.87	0.91	0.86	21,904
July 09, 2025	0.85	0.91	0.91	0.93	0.83	51,300
July 08, 2025	0.86	0.86	0.86	0.88	0.81	40,731
July 07, 2025	0.89	0.88	0.88	0.9	0.82	254,119
July 03, 2025	0.85	0.9	0.9	0.93	0.84	3.5M
July 02, 2025	0.98	1	1	1.03	0.9	112,700
July 01, 2025	0.91	0.89	0.89	0.94	0.89	20,445
June 30, 2025	0.96	0.91	0.91	0.97	0.9	90,700
June 27, 2025	0.86	0.95	0.95	0.98	0.84	150,298
June 26, 2025	0.85	0.84	0.84	0.85	0.83	55,555
June 25, 2025	0.82	0.84	0.84	0.85	0.81	20,300
June 24, 2025	0.85	0.8	0.8	0.88	0.8	34,253
June 23, 2025	0.85	0.85	0.85	0.87	0.85	4,363
June 20, 2025	0.86	0.87	0.87	0.87	0.85	15,660
June 18, 2025	0.87	0.86	0.86	0.9	0.85	22,311
June 17, 2025	0.9	0.88	0.88	0.9	0.88	10,025
June 16, 2025	0.89	0.87	0.87	0.96	0.87	11,600
June 13, 2025	0.89	0.89	0.89	0.89	0.87	5,912
June 12, 2025	0.87	0.88	0.88	0.91	0.87	9,800
June 11, 2025	0.89	0.9	0.9	0.93	0.86	61,515

XORTX Therapeutics Inc. (XRTX) NASDAQ