Advertisement
Advertisement
U.S. markets open in 1 hour 53 minutes
Advertisement
Advertisement
Advertisement
Advertisement

XORTX Therapeutics Inc. (XRTX)

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
0.9401-0.0229 (-2.38%)
At close: 03:57PM EST
Advertisement
Advertisement
Time Period:
Nov 29, 2021 - Nov 29, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 28, 20220.97001.03000.94000.94000.940025,800
Nov 25, 20220.96000.98100.95000.96300.963030,400
Nov 23, 20220.84700.95000.82900.84000.840021,100
Nov 22, 20220.78100.82000.77500.77500.77509,000
Nov 21, 20220.82400.85000.77500.77500.775046,600
Nov 18, 20220.82000.85000.82000.82000.82001,200
Nov 17, 20220.82000.82000.82000.82000.82001,500
Nov 16, 20220.91000.96000.80500.82000.820029,100
Nov 15, 20221.00001.00000.90000.90100.901014,800
Nov 14, 20220.95001.07000.92001.07001.070010,600
Nov 11, 20220.84000.99000.80000.99000.990016,200
Nov 10, 20220.85000.85000.71000.85000.850022,500
Nov 09, 20220.75900.86000.66300.76100.761015,400
Nov 08, 20220.78000.85000.76400.80000.80003,300
Nov 07, 20220.81000.81500.80100.81000.810016,400
Nov 04, 20220.86000.90000.80100.80100.80109,500
Nov 03, 20220.78000.90000.78000.82000.820020,400
Nov 02, 20220.75100.83000.75100.79000.790026,500
Nov 01, 20220.88800.88800.75000.76000.760027,600
Oct 31, 20220.81500.84500.80000.84500.845043,100
Oct 28, 20220.88500.95000.77000.84000.840092,300
Oct 27, 20220.86001.09000.80000.92000.9200403,200
Oct 26, 20220.86400.86400.78000.84000.840028,400
Oct 25, 20220.92000.92000.82100.85700.857057,800
Oct 24, 20220.92000.99000.89800.90000.90001,800
Oct 21, 20220.91000.99000.88000.99000.990016,600
Oct 20, 20220.84300.97100.84300.92400.92408,900
Oct 19, 20220.92000.96600.84100.84100.84107,600
Oct 18, 20220.96001.00000.90000.96000.960019,700
Oct 17, 20220.84300.90100.80000.90000.900029,400
Oct 14, 20220.91000.92700.81000.83000.830066,600
Oct 13, 20221.05001.05000.88400.91500.915012,800
Oct 12, 20220.95600.99000.93700.96800.968016,200
Oct 11, 20221.00001.00000.95900.98500.985011,500
Oct 10, 20221.00001.04001.00001.02001.02008,400
Oct 07, 20221.03001.06001.01001.01001.01005,100
Oct 06, 20221.11901.11901.00001.01001.010086,000
Oct 05, 20221.12001.12001.00001.10001.100050,400
Oct 04, 20220.92501.18000.91101.02001.0200279,700
Oct 03, 20221.28001.28001.19001.19001.190013,300
Sep 30, 20221.15001.28001.15001.21001.210036,200
Sep 29, 20221.21001.21001.05001.14001.140060,100
Sep 28, 20221.19001.25001.12001.22001.220028,800
Sep 27, 20221.16001.22001.08001.19001.190070,100
Sep 26, 20221.18001.30001.11001.11001.110039,300
Sep 23, 20220.95801.21000.95801.21001.2100405,500
Sep 22, 20221.11001.15000.89500.93600.9360264,100
Sep 21, 20221.23001.25001.14001.14001.140049,000
Sep 20, 20221.30001.30001.19001.25001.250011,200
Sep 19, 20221.30201.34001.19001.19001.1900136,500
Sep 16, 20221.28001.34001.28001.28001.280034,400
Sep 15, 20221.33001.35001.31001.31001.310024,300
Sep 14, 20221.32001.39001.30001.33001.330035,600
Sep 13, 20221.32001.36001.30001.33001.33007,600
Sep 12, 20221.30001.37001.30001.32001.32005,600
Sep 09, 20221.37001.39001.32001.32001.320030,000
Sep 08, 20221.43001.48001.38001.38001.380037,300
Sep 07, 20221.38001.48901.38001.45001.450018,900
Sep 06, 20221.42001.47001.33001.42001.420023,000
Sep 02, 20221.33001.41001.32001.40001.400021,400
Sep 01, 20221.47001.47001.31001.37001.370034,700
Aug 31, 20221.33601.38001.32001.35001.350034,900
Aug 30, 20221.54001.54001.31001.34001.340042,600
Aug 29, 20221.44001.50001.37001.37001.370043,900
Aug 26, 20221.58001.58001.44001.45001.450033,200
Aug 25, 20221.55001.63001.50001.50001.500079,800
Aug 24, 20221.70001.72501.54001.58001.5800107,500
Aug 23, 20221.60001.79001.59001.79001.7900405,100
Aug 22, 20221.86001.94001.37001.65001.65004,557,900
Aug 19, 20221.53001.54001.49001.51001.510010,500
Aug 18, 20221.48001.63001.45001.53001.530037,300
Aug 17, 20221.45001.52001.45001.48001.48007,700
Aug 16, 20221.47001.51001.44001.49001.490028,000
Aug 15, 20221.51001.51001.41001.51001.510058,500
Aug 12, 20221.48001.54001.38001.45001.450039,200
Aug 11, 20221.41001.58001.41001.45001.450031,800
Aug 10, 20221.48001.48001.40001.47001.470016,400
Aug 09, 20221.40001.47001.38001.45001.450019,100
Aug 08, 20221.50001.50001.43001.44001.440024,500
Aug 05, 20221.41001.53001.41001.45001.4500132,800
Aug 04, 20221.39001.44001.35001.42001.4200120,800
Aug 03, 20221.39001.39001.33001.34501.345032,100
Aug 02, 20221.43001.44001.31001.35501.355043,900
Aug 01, 20221.36001.41001.32001.41001.410013,400
Jul 29, 20221.31001.41001.31001.36001.360033,200
Jul 28, 20221.33001.39901.32001.36001.360010,800
Jul 27, 20221.39001.43701.33001.36001.360025,400
Jul 26, 20221.49001.50001.27001.39001.390090,000
Jul 25, 20221.41101.43001.38001.39001.390015,200
Jul 22, 20221.34001.48001.34001.43001.430049,500
Jul 21, 20221.47001.48501.43001.44001.440030,200
Jul 20, 20221.54101.54101.38001.47001.470071,600
Jul 19, 20221.35001.73001.25001.47001.4700226,600
Jul 18, 20221.70001.73001.58001.61001.610090,700
Jul 15, 20221.72001.83001.65001.70001.7000232,800
Jul 14, 20221.65001.91001.65001.86801.8680907,800
Jul 13, 20222.10002.23001.60001.81001.810023,221,000
Jul 12, 20221.23001.23201.11001.22001.220019,400
Jul 11, 20221.33001.33001.20001.22501.22507,700
Jul 08, 20221.27001.29001.23001.24001.24005,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement