-
5 DAY PERFORMANCE
+0.65% -
1 MONTH PERFORMANCE
-22.50% -
3 MONTH PERFORMANCE
-11.93% -
6 MONTH PERFORMANCE
-58.11% -
YEAR-TO-DATE PERFORMANCE
-32.90% -
1 YEAR PERFORMANCE
-37.50%
XORTX Therapeutics Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/07/2024 | $1.56 | $1.55 (-0.61%) | $1.59 | $1.53 | 6,611 | $4.50 M |
| 10/04/2024 | $1.63 | $1.54 (-5.52%) | $1.70 | $1.51 | 59,250 | $4.47 M |
| 10/03/2024 | $1.52 | $1.53 (0.66%) | $1.68 | $1.52 | 21,000 | $4.44 M |
| 10/02/2024 | $1.59 | $1.54 (-3.14%) | $1.62 | $1.51 | 12,900 | $4.47 M |
| 10/01/2024 | $1.71 | $1.55 (-9.36%) | $1.71 | $1.52 | 18,316 | $4.50 M |
| 09/30/2024 | $1.58 | $1.64 (3.8%) | $1.67 | $1.56 | 8,410 | $4.76 M |
| 09/27/2024 | $1.67 | $1.55 (-7.19%) | $1.67 | $1.55 | 7,300 | $4.50 M |
| 09/26/2024 | $1.72 | $1.52 (-11.63%) | $1.72 | $1.49 | 45,814 | $4.41 M |
| 09/25/2024 | $1.67 | $1.71 (2.4%) | $1.73 | $1.55 | 7,641 | $4.97 M |
| 09/24/2024 | $1.65 | $1.64 (-0.61%) | $1.73 | $1.57 | 31,745 | $4.76 M |
| 09/23/2024 | $1.68 | $1.64 (-2.38%) | $1.73 | $1.62 | 21,513 | $4.76 M |
| 09/20/2024 | $1.77 | $1.75 (-1.13%) | $1.78 | $1.70 | 12,500 | $5.08 M |
| 09/19/2024 | $1.82 | $1.76 (-3.3%) | $1.85 | $1.69 | 55,033 | $5.11 M |
| 09/18/2024 | $1.76 | $1.73 (-1.7%) | $1.81 | $1.71 | 36,000 | $5.02 M |
| 09/17/2024 | $1.92 | $1.75 (-8.85%) | $1.99 | $1.75 | 36,820 | $5.08 M |
| 09/16/2024 | $1.74 | $1.86 (6.9%) | $1.89 | $1.74 | 31,247 | $5.40 M |
| 09/13/2024 | $1.74 | $1.77 (1.72%) | $1.80 | $1.70 | 88,600 | $5.14 M |
| 09/12/2024 | $1.76 | $1.70 (-3.41%) | $1.85 | $1.60 | 82,640 | $4.94 M |
| 09/11/2024 | $1.96 | $1.77 (-9.69%) | $1.97 | $1.70 | 61,983 | $5.14 M |
| 09/10/2024 | $2.07 | $1.99 (-3.86%) | $2.08 | $1.93 | 66,901 | $5.78 M |
| 09/09/2024 | $1.92 | $2.02 (5.21%) | $2.05 | $1.89 | 55,800 | $5.87 M |
| 09/06/2024 | $2.37 | $2.00 (-15.61%) | $2.59 | $1.91 | 422,000 | $5.81 M |
| 09/05/2024 | $2.28 | $2.44 (7.02%) | $2.59 | $2.08 | 744,725 | $7.08 M |
| 09/04/2024 | $2.05 | $2.38 (16.1%) | $2.38 | $2.00 | 533,709 | $6.91 M |
| 09/03/2024 | $2.03 | $2.21 (8.87%) | $2.70 | $1.80 | 3.16 M | $6.42 M |
| 08/30/2024 | $2.28 | $2.10 (-7.89%) | $2.44 | $1.91 | 3.57 M | $6.10 M |
| 08/29/2024 | $1.44 | $2.70 (87.5%) | $2.98 | $1.35 | 170.32 M | $7.84 M |
| 08/28/2024 | $1.17 | $1.15 (-1.71%) | $1.17 | $1.12 | 4,800 | $3.34 M |
| 08/27/2024 | $1.21 | $1.19 (-1.65%) | $1.23 | $1.09 | 142,524 | $3.46 M |
| 08/26/2024 | $1.29 | $1.21 (-6.2%) | $1.29 | $1.20 | 7,600 | $3.51 M |
| 08/23/2024 | $1.24 | $1.28 (3.23%) | $1.30 | $1.22 | 5,700 | $3.72 M |
| 08/22/2024 | $1.32 | $1.21 (-8.33%) | $1.36 | $1.20 | 41,704 | $3.51 M |
| 08/21/2024 | $1.35 | $1.40 (3.7%) | $1.45 | $1.35 | 6,700 | $4.06 M |
| 08/20/2024 | $1.41 | $1.38 (-2.13%) | $1.53 | $1.33 | 10,900 | $4.01 M |
| 08/19/2024 | $1.48 | $1.43 (-3.38%) | $1.55 | $1.43 | 6,109 | $4.15 M |
| 08/16/2024 | $1.49 | $1.47 (-1.34%) | $1.59 | $1.42 | 4,000 | $4.27 M |
| 08/15/2024 | $1.48 | $1.49 (0.68%) | $1.54 | $1.42 | 8,200 | $4.33 M |
| 08/14/2024 | $1.40 | $1.47 (5%) | $1.57 | $1.40 | 5,000 | $4.27 M |
| 08/13/2024 | $1.36 | $1.43 (5.15%) | $1.48 | $1.34 | 13,839 | $4.15 M |
| 08/12/2024 | $1.53 | $1.39 (-9.15%) | $1.53 | $1.21 | 39,034 | $3.38 M |
| 08/09/2024 | $1.79 | $1.64 (-8.38%) | $1.79 | $1.50 | 7,700 | $3.98 M |
| 08/08/2024 | $1.52 | $1.64 (7.89%) | $1.89 | $1.52 | 49,737 | $3.98 M |
| 08/07/2024 | $1.60 | $1.50 (-6.25%) | $1.60 | $1.48 | 3,407 | $3.64 M |
| 08/06/2024 | $1.57 | $1.52 (-3.18%) | $1.67 | $1.48 | 18,400 | $3.69 M |
| 08/05/2024 | $1.51 | $1.57 (3.97%) | $1.57 | $1.43 | 15,439 | $3.81 M |
| 08/02/2024 | $1.66 | $1.57 (-5.42%) | $1.76 | $1.55 | 44,210 | $3.81 M |
| 08/01/2024 | $1.72 | $1.74 (1.16%) | $1.74 | $1.60 | 23,500 | $4.23 M |
| 07/31/2024 | $1.77 | $1.79 (1.13%) | $1.80 | $1.71 | 8,418 | $4.35 M |
| 07/30/2024 | $1.85 | $1.75 (-5.41%) | $1.85 | $1.71 | 9,941 | $4.25 M |
| 07/29/2024 | $1.72 | $1.80 (4.65%) | $1.85 | $1.71 | 31,800 | $4.37 M |
| 07/26/2024 | $1.88 | $1.75 (-6.91%) | $2.04 | $1.72 | 62,200 | $4.25 M |
| 07/25/2024 | $1.85 | $1.80 (-2.7%) | $1.89 | $1.76 | 9,831 | $4.37 M |
| 07/24/2024 | $1.83 | $1.76 (-3.83%) | $1.92 | $1.73 | 9,500 | $4.28 M |
| 07/23/2024 | $1.71 | $1.75 (2.34%) | $1.90 | $1.69 | 13,847 | $4.25 M |
| 07/22/2024 | $1.70 | $1.70 (0%) | $1.94 | $1.70 | 16,260 | $4.13 M |
| 07/19/2024 | $1.88 | $1.74 (-7.45%) | $1.88 | $1.68 | 15,147 | $4.23 M |
| 07/18/2024 | $1.88 | $1.89 (0.53%) | $1.99 | $1.80 | 17,791 | $4.59 M |
| 07/17/2024 | $1.85 | $1.82 (-1.62%) | $2.00 | $1.63 | 56,616 | $4.42 M |
| 07/16/2024 | $1.94 | $1.81 (-6.7%) | $1.96 | $1.67 | 43,377 | $4.40 M |
| 07/15/2024 | $1.87 | $1.99 (6.42%) | $2.10 | $1.86 | 156,178 | $4.83 M |
| 07/12/2024 | $1.66 | $1.95 (17.47%) | $2.80 | $1.52 | 3.04 M | $4.74 M |
| 07/11/2024 | $1.69 | $1.61 (-4.73%) | $1.71 | $1.60 | 7,593 | $3.91 M |
| 07/10/2024 | $1.74 | $1.68 (-3.45%) | $1.84 | $1.66 | 8,586 | $4.08 M |
| 07/09/2024 | $1.65 | $1.72 (4.24%) | $1.86 | $1.64 | 21,841 | $4.18 M |
| 07/08/2024 | $1.81 | $1.77 (-2.21%) | $1.82 | $1.71 | 10,283 | $4.30 M |