5 DAY PERFORMANCE
-9.92%
1 MONTH PERFORMANCE
-13.49%
3 MONTH PERFORMANCE
-37.71%
6 MONTH PERFORMANCE
-48.10%
YEAR-TO-DATE PERFORMANCE
-52.81%
1 YEAR PERFORMANCE
-51.34%
XORTX Therapeutics Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $1.11 | $1.09 (-1.8%) | $1.20 | $1.09 | 13,560 | $3.16 M |
| 12/19/2024 | $1.13 | $1.12 (-0.88%) | $1.16 | $1.10 | 25,332 | $3.25 M |
| 12/18/2024 | $1.15 | $1.12 (-2.61%) | $1.21 | $1.12 | 12,006 | $3.25 M |
| 12/17/2024 | $1.15 | $1.15 (0%) | $1.24 | $1.14 | 14,128 | $3.34 M |
| 12/16/2024 | $1.23 | $1.21 (-1.63%) | $1.24 | $1.15 | 16,000 | $3.51 M |
| 12/13/2024 | $1.23 | $1.19 (-3.25%) | $1.25 | $1.14 | 26,832 | $3.46 M |
| 12/12/2024 | $1.22 | $1.16 (-4.92%) | $1.25 | $1.15 | 29,400 | $3.37 M |
| 12/11/2024 | $1.18 | $1.21 (2.54%) | $1.21 | $1.16 | 12,988 | $3.51 M |
| 12/10/2024 | $1.19 | $1.19 (0%) | $1.25 | $1.16 | 31,040 | $3.46 M |
| 12/09/2024 | $1.19 | $1.18 (-0.84%) | $1.19 | $1.18 | 6,617 | $3.43 M |
| 12/06/2024 | $1.15 | $1.15 (0%) | $1.23 | $1.13 | 12,800 | $3.34 M |
| 12/05/2024 | $1.18 | $1.17 (-0.85%) | $1.25 | $1.12 | 17,800 | $3.40 M |
| 12/04/2024 | $1.29 | $1.17 (-9.3%) | $1.30 | $1.14 | 31,500 | $3.40 M |
| 12/03/2024 | $1.23 | $1.20 (-2.44%) | $1.32 | $1.20 | 12,200 | $3.48 M |
| 12/02/2024 | $1.40 | $1.33 (-5%) | $1.40 | $1.24 | 18,617 | $3.23 M |
| 11/29/2024 | $1.27 | $1.27 (0%) | $1.32 | $1.27 | 7,900 | $3.69 M |
| 11/27/2024 | $1.16 | $1.21 (4.31%) | $1.27 | $1.15 | 12,300 | $3.51 M |
| 11/26/2024 | $1.23 | $1.18 (-4.07%) | $1.28 | $1.15 | 12,038 | $3.43 M |
| 11/25/2024 | $1.23 | $1.20 (-2.44%) | $1.28 | $1.20 | 13,700 | $3.48 M |
| 11/22/2024 | $1.26 | $1.22 (-3.17%) | $1.29 | $1.20 | 13,120 | $3.54 M |
| 11/21/2024 | $1.26 | $1.26 (0%) | $1.28 | $1.23 | 7,124 | $3.66 M |
| 11/20/2024 | $1.32 | $1.26 (-4.55%) | $1.32 | $1.24 | 13,147 | $3.66 M |
| 11/19/2024 | $1.25 | $1.30 (4%) | $1.35 | $1.23 | 27,629 | $3.77 M |
| 11/18/2024 | $1.28 | $1.23 (-3.91%) | $1.31 | $1.19 | 11,200 | $3.57 M |
| 11/15/2024 | $1.32 | $1.29 (-2.27%) | $1.39 | $1.25 | 8,054 | $3.75 M |
| 11/14/2024 | $1.33 | $1.40 (5.26%) | $1.42 | $1.27 | 7,622 | $4.06 M |
| 11/13/2024 | $1.32 | $1.30 (-1.52%) | $1.40 | $1.28 | 12,800 | $3.77 M |
| 11/12/2024 | $1.38 | $1.30 (-5.8%) | $1.41 | $1.30 | 32,791 | $3.77 M |
| 11/11/2024 | $1.48 | $1.40 (-5.41%) | $1.57 | $1.38 | 55,404 | $4.06 M |
| 11/08/2024 | $1.42 | $1.54 (8.45%) | $1.63 | $1.40 | 14,751 | $4.47 M |
| 11/07/2024 | $1.44 | $1.45 (0.69%) | $1.55 | $1.44 | 16,548 | $4.21 M |
| 11/06/2024 | $1.45 | $1.45 (0%) | $1.55 | $1.40 | 13,166 | $4.21 M |
| 11/05/2024 | $1.35 | $1.40 (3.7%) | $1.65 | $1.35 | 24,175 | $4.06 M |
| 11/04/2024 | $1.40 | $1.35 (-3.57%) | $1.40 | $1.32 | 6,702 | $3.92 M |
| 11/01/2024 | $1.42 | $1.43 (0.7%) | $1.49 | $1.29 | 11,749 | $4.15 M |
| 10/31/2024 | $1.46 | $1.43 (-2.05%) | $1.47 | $1.37 | 31,100 | $4.15 M |
| 10/30/2024 | $1.54 | $1.48 (-3.9%) | $1.54 | $1.44 | 10,300 | $4.30 M |
| 10/29/2024 | $1.54 | $1.52 (-1.3%) | $1.61 | $1.44 | 17,600 | $4.41 M |
| 10/28/2024 | $1.55 | $1.56 (0.65%) | $1.62 | $1.54 | 9,000 | $4.53 M |
| 10/25/2024 | $1.60 | $1.55 (-3.13%) | $1.64 | $1.54 | 10,935 | $4.50 M |
| 10/24/2024 | $1.54 | $1.50 (-2.6%) | $1.64 | $1.50 | 43,928 | $4.36 M |
| 10/23/2024 | $1.60 | $1.58 (-1.25%) | $1.72 | $1.54 | 32,024 | $4.59 M |
| 10/22/2024 | $1.80 | $1.55 (-13.89%) | $1.80 | $1.52 | 43,772 | $4.50 M |
| 10/21/2024 | $1.92 | $1.71 (-10.94%) | $1.99 | $1.65 | 53,214 | $4.97 M |
| 10/18/2024 | $1.87 | $1.88 (0.53%) | $2.03 | $1.84 | 51,945 | $5.46 M |
| 10/17/2024 | $2.03 | $1.82 (-10.34%) | $2.09 | $1.81 | 73,883 | $5.28 M |
| 10/16/2024 | $1.84 | $2.17 (17.93%) | $2.35 | $1.62 | 313,400 | $6.30 M |
| 10/15/2024 | $1.52 | $1.87 (23.03%) | $2.51 | $1.51 | 1.61 M | $5.43 M |
| 10/14/2024 | $1.56 | $1.52 (-2.56%) | $1.59 | $1.51 | 11,725 | $4.41 M |
| 10/11/2024 | $1.62 | $1.53 (-5.56%) | $1.68 | $1.53 | 27,600 | $4.44 M |
| 10/10/2024 | $1.66 | $1.56 (-6.02%) | $1.73 | $1.53 | 38,500 | $4.53 M |
| 10/09/2024 | $1.81 | $1.70 (-6.08%) | $1.84 | $1.64 | 44,948 | $4.94 M |
| 10/08/2024 | $1.52 | $1.80 (18.42%) | $1.94 | $1.52 | 159,628 | $5.23 M |
| 10/07/2024 | $1.56 | $1.53 (-1.92%) | $1.59 | $1.53 | 6,800 | $4.44 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 |