XORTX Therapeutics, Inc. XRTX
NASDAQ · United States · Health Technology
$1.73+0.04 (+2.37%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $1.73 | +2.37% | $1.69 | $1.75 | $1.69 | 22.10K |
| 2026-09-30 | $1.69 | -0.59% | $1.70 | $1.72 | $1.69 | 25.90K |
| 2026-09-29 | $1.70 | -0.58% | $1.70 | $1.74 | $1.69 | 71.40K |
| 2026-09-28 | $1.71 | +1.18% | $1.69 | $1.74 | $1.69 | 29.80K |
| 2026-09-25 | $1.69 | -1.74% | $1.74 | $1.82 | $1.69 | 46.70K |
| 2026-09-24 | $1.72 | +1.18% | $1.69 | $1.78 | $1.69 | 51.30K |
| 2026-09-23 | $1.70 | -8.60% | $1.80 | $1.83 | $1.69 | 58.80K |
| 2026-09-22 | $1.86 | -4.62% | $1.91 | $1.93 | $1.78 | 77.20K |
| 2026-09-21 | $1.95 | +1.56% | $1.99 | $2.09 | $1.85 | 224.70K |
| 2026-09-18 | $1.92 | +15.66% | $1.95 | $2.65 | $1.74 | 7.22M |
| 2026-09-17 | $1.66 | -6.74% | $1.75 | $1.78 | $1.59 | 2.24M |
| 2026-09-16 | $1.78 | -5.32% | $1.85 | $1.85 | $1.76 | 48.90K |
| 2026-09-15 | $1.88 | -9.18% | $2.05 | $2.07 | $1.81 | 95.00K |
| 2026-09-14 | $2.07 | -11.16% | $2.02 | $2.28 | $1.94 | 175.60K |
| 2026-09-11 | $2.33 | +10.43% | $2.41 | $2.45 | $2.17 | 1.92M |
| 2026-09-10 | $2.11 | -2.22% | $2.45 | $2.45 | $2.11 | 1.53M |
| 2026-09-09 | $2.16 | -5.35% | $2.26 | $2.31 | $2.15 | 14.90K |
| 2026-09-08 | $2.28 | -1.30% | $2.19 | $2.38 | $2.19 | 10.00K |
| 2026-09-04 | $2.31 | +7.44% | $2.29 | $2.45 | $2.23 | 14.30K |
| 2026-09-03 | $2.15 | -13.31% | $2.38 | $2.38 | $2.13 | 2.90K |
| 2026-09-02 | $2.48 | +14.81% | $2.18 | $2.48 | $2.11 | 5.80K |
| 2026-09-01 | $2.16 | -6.90% | $2.32 | $2.32 | $2.13 | 14.40K |
| 2026-08-31 | $2.32 | -0.77% | $2.18 | $2.34 | $2.18 | 5.20K |
| 2026-08-28 | $2.34 | -4.18% | $2.35 | $2.44 | $2.30 | 24.20K |
| 2026-08-27 | $2.44 | +10.01% | $2.27 | $2.64 | $2.25 | 32.60K |
| 2026-08-26 | $2.22 | -1.86% | $2.27 | $2.38 | $2.16 | 1.60K |
| 2026-08-25 | $2.26 | +13.00% | $1.89 | $2.39 | $1.88 | 41.90K |
| 2026-08-24 | $2.00 | -1.96% | $2.00 | $2.00 | $1.88 | 1.00K |
| 2026-08-21 | $2.04 | +0.99% | $2.03 | $2.04 | $2.03 | 1.70K |
| 2026-08-20 | $2.02 | +1.00% | $2.02 | $2.02 | $2.02 | 600 |
| 2026-08-19 | $2.00 | -2.30% | $2.06 | $2.06 | $2.00 | 4.20K |
| 2026-08-18 | $2.05 | -0.63% | $2.06 | $2.07 | $2.04 | 7.60K |
| 2026-08-17 | $2.06 | -4.41% | $2.08 | $2.33 | $2.02 | 10.10K |
| 2026-08-14 | $2.15 | -1.60% | $2.20 | $2.26 | $2.05 | 5.00K |
| 2026-08-13 | $2.19 | +1.34% | $2.22 | $2.28 | $2.19 | 2.20K |
| 2026-08-12 | $2.16 | -1.19% | $2.15 | $2.18 | $2.15 | 7.10K |
| 2026-08-11 | $2.19 | +1.25% | $2.12 | $2.24 | $2.12 | 11.40K |
| 2026-08-10 | $2.16 | +1.41% | $2.12 | $2.18 | $2.10 | 4.80K |
| 2026-08-07 | $2.13 | +4.93% | $2.10 | $2.13 | $2.09 | 4.50K |
| 2026-08-06 | $2.03 | -7.31% | $2.12 | $2.20 | $2.03 | 25.30K |
| 2026-08-05 | $2.19 | +1.39% | $2.20 | $2.20 | $2.12 | 8.40K |
| 2026-08-04 | $2.16 | +1.41% | $2.02 | $2.27 | $2.02 | 15.20K |
| 2026-08-03 | $2.13 | +0.47% | $2.07 | $2.14 | $2.02 | 4.50K |
| 2026-07-31 | $2.12 | +4.95% | $2.01 | $2.15 | $2.01 | 7.30K |
| 2026-07-30 | $2.02 | -1.94% | $2.06 | $2.06 | $2.01 | 9.50K |
| 2026-07-29 | $2.06 | +0.49% | $2.06 | $2.09 | $2.01 | 25.40K |
| 2026-07-28 | $2.05 | +1.49% | $2.02 | $2.05 | $2.02 | 2.80K |
| 2026-07-27 | $2.02 | -0.25% | $2.01 | $2.14 | $1.95 | 18.10K |
| 2026-07-24 | $2.03 | -3.57% | $2.04 | $2.05 | $2.01 | 53.30K |
| 2026-07-23 | $2.10 | +4.48% | $2.04 | $2.17 | $1.98 | 25.00K |
| 2026-07-22 | $2.01 | -1.47% | $2.02 | $2.08 | $2.01 | 2.60K |
| 2026-07-21 | $2.04 | +1.49% | $2.01 | $2.15 | $2.01 | 3.10K |
| 2026-07-20 | $2.01 | 0.00% | $2.01 | $2.08 | $2.01 | 7.30K |
| 2026-07-17 | $2.01 | -4.74% | $2.09 | $2.09 | $2.01 | 12.60K |
| 2026-07-16 | $2.11 | +4.98% | $2.01 | $2.16 | $2.01 | 18.50K |
| 2026-07-15 | $2.01 | 0.00% | $2.01 | $2.02 | $2.01 | 6.20K |
| 2026-07-14 | $2.01 | -0.99% | $2.03 | $2.11 | $1.96 | 48.10K |
| 2026-07-13 | $2.03 | -6.67% | $2.09 | $2.12 | $2.03 | 13.10K |
| 2026-07-10 | $2.17 | +3.33% | $2.11 | $2.17 | $2.03 | 5.80K |
| 2026-07-09 | $2.11 | +2.43% | $2.03 | $2.11 | $2.03 | 5.60K |
| 2026-07-08 | $2.06 | +0.74% | $2.13 | $2.13 | $2.03 | 12.60K |
| 2026-07-07 | $2.04 | -1.45% | $2.08 | $2.11 | $2.04 | 14.70K |
| 2026-07-06 | $2.07 | 0.00% | $2.16 | $2.20 | $2.06 | 13.10K |
| 2026-07-02 | $2.07 | -2.36% | $2.18 | $2.18 | $2.06 | 5.60K |
| 2026-07-01 | $2.12 | -2.30% | $2.14 | $2.20 | $2.11 | 9.80K |
| 2026-06-30 | $2.17 | -1.36% | $2.28 | $2.28 | $2.17 | 15.40K |
| 2026-06-29 | $2.20 | +0.46% | $2.18 | $2.22 | $2.17 | 10.10K |
| 2026-06-26 | $2.19 | +1.44% | $2.20 | $2.24 | $2.11 | 12.00K |
| 2026-06-25 | $2.16 | +2.32% | $2.18 | $2.20 | $2.12 | 4.10K |
| 2026-06-24 | $2.11 | +1.44% | $2.07 | $2.17 | $2.07 | 2.00K |
| 2026-06-23 | $2.08 | +0.97% | $2.02 | $2.10 | $2.02 | 14.80K |
| 2026-06-22 | $2.06 | -1.44% | $2.06 | $2.09 | $2.00 | 9.10K |
| 2026-06-18 | $2.09 | -2.79% | $2.15 | $2.15 | $2.00 | 21.20K |
| 2026-06-17 | $2.15 | -1.15% | $2.13 | $2.28 | $2.13 | 29.60K |
| 2026-06-16 | $2.17 | -0.68% | $2.13 | $2.20 | $2.06 | 27.50K |
| 2026-06-15 | $2.19 | +0.46% | $2.20 | $2.40 | $2.07 | 15.90K |
| 2026-06-12 | $2.18 | 0.00% | $2.13 | $2.26 | $2.09 | 17.40K |
| 2026-06-11 | $2.18 | -4.39% | $2.28 | $2.28 | $2.11 | 11.50K |
| 2026-06-10 | $2.28 | -0.87% | $2.25 | $2.29 | $2.20 | 7.40K |
| 2026-06-09 | $2.30 | +5.50% | $2.22 | $2.31 | $2.16 | 34.10K |
| 2026-06-08 | $2.18 | -1.36% | $2.17 | $2.29 | $2.10 | 18.60K |
| 2026-06-05 | $2.21 | -1.78% | $2.20 | $2.32 | $2.17 | 12.80K |
| 2026-06-04 | $2.25 | +1.35% | $2.11 | $2.27 | $2.09 | 10.10K |
| 2026-06-03 | $2.22 | +0.91% | $2.21 | $2.25 | $2.12 | 12.70K |
| 2026-06-02 | $2.20 | -0.90% | $2.24 | $2.31 | $2.18 | 31.00K |
| 2026-06-01 | $2.22 | -3.48% | $2.23 | $2.30 | $2.13 | 17.10K |
| 2026-05-29 | $2.30 | +1.77% | $2.28 | $2.40 | $2.25 | 28.70K |
| 2026-05-28 | $2.26 | -5.83% | $2.34 | $2.46 | $2.25 | 46.50K |
| 2026-05-27 | $2.40 | +1.27% | $2.30 | $2.60 | $2.15 | 93.80K |
| 2026-05-26 | $2.37 | +8.72% | $2.30 | $2.72 | $2.19 | 33.70K |