5 DAY PERFORMANCE
+4.12%
1 MONTH PERFORMANCE
+12.22%
3 MONTH PERFORMANCE
-15.13%
6 MONTH PERFORMANCE
-42.94%
YEAR-TO-DATE PERFORMANCE
-10.62%
1 YEAR PERFORMANCE
-81.33%
XORTX Therapeutics Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/14/2025 | $0.99 | $1.00 (1.01%) | $1.07 | $0.87 | 15,901 | $2.53 M |
| 03/13/2025 | $0.93 | $0.95 (2.15%) | $0.98 | $0.89 | 19,600 | $2.76 M |
| 03/12/2025 | $0.87 | $0.92 (5.76%) | $0.96 | $0.87 | 32,623 | $2.67 M |
| 03/11/2025 | $0.88 | $0.87 (-1.47%) | $0.92 | $0.85 | 20,348 | $2.53 M |
| 03/10/2025 | $0.96 | $0.97 (1.31%) | $0.99 | $0.93 | 12,266 | $2.82 M |
| 03/07/2025 | $1.03 | $0.97 (-5.83%) | $1.03 | $0.95 | 14,825 | $2.82 M |
| 03/06/2025 | $1.07 | $1.00 (-6.55%) | $1.07 | $0.98 | 8,100 | $2.90 M |
| 03/05/2025 | $1.05 | $1.01 (-3.81%) | $1.08 | $1.01 | 17,947 | $2.93 M |
| 03/04/2025 | $0.89 | $1.03 (16.37%) | $1.10 | $0.89 | 20,226 | $2.99 M |
| 03/03/2025 | $0.95 | $0.94 (-0.95%) | $0.95 | $0.91 | 17,889 | $2.73 M |
| 02/28/2025 | $0.95 | $0.98 (3.14%) | $1.02 | $0.87 | 55,000 | $2.84 M |
| 02/27/2025 | $0.83 | $1.06 (27.71%) | $1.25 | $0.82 | 858,813 | $3.08 M |
| 02/26/2025 | $0.89 | $0.83 (-6.3%) | $0.90 | $0.83 | 32,253 | $2.42 M |
| 02/25/2025 | $0.92 | $0.85 (-6.81%) | $0.92 | $0.84 | 33,900 | $2.48 M |
| 02/24/2025 | $0.83 | $0.86 (4.24%) | $0.89 | $0.83 | 49,290 | $2.50 M |
| 02/21/2025 | $0.94 | $0.82 (-12.57%) | $0.95 | $0.82 | 139,595 | $2.38 M |
| 02/20/2025 | $0.90 | $0.95 (5.35%) | $0.95 | $0.88 | 59,888 | $2.74 M |
| 02/19/2025 | $0.91 | $0.89 (-2.91%) | $0.93 | $0.88 | 28,424 | $2.58 M |
| 02/18/2025 | $0.88 | $0.91 (3.22%) | $0.93 | $0.87 | 27,193 | $2.65 M |
| 02/14/2025 | $0.97 | $0.90 (-7.22%) | $0.97 | $0.88 | 244,846 | $2.61 M |
| 02/13/2025 | $0.90 | $0.96 (6.67%) | $0.96 | $0.90 | 24,500 | $2.79 M |
| 02/12/2025 | $0.95 | $0.94 (-1.05%) | $0.95 | $0.89 | 5,550 | $2.73 M |
| 02/11/2025 | $0.91 | $0.95 (4.4%) | $0.95 | $0.91 | 15,000 | $2.76 M |
| 02/10/2025 | $0.87 | $0.92 (5.49%) | $0.94 | $0.87 | 33,233 | $2.66 M |
| 02/07/2025 | $0.95 | $0.89 (-5.95%) | $0.95 | $0.87 | 31,016 | $2.58 M |
| 02/06/2025 | $0.89 | $0.89 (0%) | $0.95 | $0.88 | 26,800 | $2.58 M |
| 02/05/2025 | $0.91 | $0.89 (-2.2%) | $0.94 | $0.88 | 44,455 | $2.58 M |
| 02/04/2025 | $0.90 | $0.91 (1.11%) | $0.95 | $0.88 | 36,360 | $2.64 M |
| 02/03/2025 | $0.95 | $0.90 (-5.75%) | $0.95 | $0.89 | 35,910 | $2.60 M |
| 01/31/2025 | $0.94 | $0.95 (1.06%) | $0.95 | $0.92 | 7,969 | $2.76 M |
| 01/30/2025 | $0.94 | $0.95 (1.06%) | $0.97 | $0.90 | 34,500 | $2.76 M |
| 01/29/2025 | $0.93 | $0.95 (1.96%) | $0.96 | $0.90 | 12,933 | $2.75 M |
| 01/28/2025 | $0.93 | $0.95 (2.15%) | $0.97 | $0.90 | 12,616 | $2.76 M |
| 01/27/2025 | $0.90 | $0.93 (3.36%) | $1.00 | $0.90 | 47,000 | $2.70 M |
| 01/24/2025 | $0.91 | $0.91 (0%) | $0.94 | $0.89 | 46,500 | $2.64 M |
| 01/23/2025 | $0.97 | $0.92 (-5.31%) | $0.98 | $0.92 | 43,700 | $2.67 M |
| 01/22/2025 | $1.01 | $0.97 (-3.8%) | $1.02 | $0.95 | 32,008 | $2.82 M |
| 01/21/2025 | $0.99 | $0.99 (-0.49%) | $1.00 | $0.96 | 53,500 | $2.86 M |
| 01/17/2025 | $1.03 | $1.00 (-3.1%) | $1.04 | $0.98 | 39,356 | $2.90 M |
| 01/16/2025 | $1.05 | $1.06 (0.95%) | $1.12 | $0.98 | 142,612 | $3.08 M |
| 01/15/2025 | $0.89 | $1.10 (24.01%) | $1.29 | $0.85 | 1.09 M | $3.19 M |
| 01/14/2025 | $1.25 | $1.27 (1.6%) | $1.79 | $1.20 | 3.65 M | $3.69 M |
| 01/13/2025 | $1.26 | $1.25 (-0.79%) | $1.34 | $1.20 | 42,149 | $3.63 M |
| 01/10/2025 | $1.26 | $1.26 (0%) | $1.27 | $1.21 | 18,400 | $3.66 M |
| 01/08/2025 | $1.30 | $1.30 (0%) | $1.34 | $1.17 | 26,648 | $3.77 M |
| 01/07/2025 | $1.28 | $1.19 (-7.03%) | $1.31 | $1.19 | 23,943 | $3.46 M |
| 01/06/2025 | $1.33 | $1.31 (-1.5%) | $1.39 | $1.15 | 63,000 | $3.80 M |
| 01/03/2025 | $1.17 | $1.20 (2.56%) | $1.41 | $1.11 | 263,486 | $3.48 M |
| 01/02/2025 | $1.12 | $1.17 (4.46%) | $1.18 | $1.09 | 33,100 | $3.40 M |
| 12/31/2024 | $1.18 | $1.13 (-4.24%) | $1.18 | $1.12 | 15,504 | $3.28 M |
| 12/30/2024 | $1.15 | $1.18 (2.61%) | $1.23 | $1.12 | 33,533 | $3.43 M |
| 12/27/2024 | $1.17 | $1.19 (1.71%) | $1.19 | $1.07 | 36,208 | $3.46 M |
| 12/26/2024 | $1.15 | $1.12 (-2.61%) | $1.17 | $1.06 | 19,040 | $3.25 M |
| 12/24/2024 | $1.14 | $1.12 (-1.75%) | $1.24 | $1.07 | 22,300 | $3.25 M |
| 12/23/2024 | $1.10 | $1.12 (1.82%) | $1.17 | $1.10 | 5,777 | $3.25 M |
| 12/20/2024 | $1.11 | $1.09 (-1.8%) | $1.20 | $1.09 | 13,600 | $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 |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
