XORTX Therapeutics Inc. (XRTX) NASDAQ

0.81

-0.012(-1.46%)

Updated at August 18 03:21PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 10, 2025	0.9	0.89	0.89	0.9	0.85	29,200
June 09, 2025	0.91	0.89	0.89	0.94	0.89	33,032
June 06, 2025	0.94	0.92	0.92	0.94	0.9	29,549
June 05, 2025	0.92	0.92	0.92	0.94	0.91	26,600
June 04, 2025	0.93	0.94	0.94	0.94	0.92	27,600
June 03, 2025	0.92	0.93	0.93	0.93	0.92	8,400
June 02, 2025	0.93	0.94	0.94	0.94	0.91	5,900
May 30, 2025	0.94	0.94	0.94	0.97	0.91	40,733
May 29, 2025	0.92	0.95	0.95	0.95	0.9	39,106
May 28, 2025	0.93	0.95	0.95	0.95	0.9	51,954
May 27, 2025	0.98	0.92	0.92	0.98	0.92	9,349
May 23, 2025	1	0.95	0.95	1	0.95	879
May 22, 2025	0.97	1	1	1	0.95	6,424
May 21, 2025	1	0.98	0.98	1.04	0.94	4,700