• SPX
  • $5,695.94
  • -0.96 %
  • -$55.13
  • DJI
  • $41,954.24
  • -0.94 %
  • -$398.51
  • N225
  • $38,861.09
  • -1.2 %
  • -$471.65
  • FTSE
  • $8,303.62
  • 0.28 %
  • $22.99
  • IXIC
  • $17,923.90
  • -1.18 %
  • -$213.95
XORTX Therapeutics Inc. (XRTX) Charts

XORTX Therapeutics Inc. (XRTX) Charts

NASDAQ Currency in USD Disclaimer

Stock Price

$1.55

-$0.03

(-1.87%)

Day's range
$1.53
Day's range
$1.59
  • 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
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to StockNews!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.