Register for streaming realtime charts, analysis tools, and prices.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| XORTX Therapeutics Inc | XRTX | NASDAQ | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| -0.12 | -3.73% | 3.10 | 18:31:52 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 3.10 | 3.0601 | 3.1799 | 3.10 | 3.22 |
XRTX Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 3.92 | 3.92 | 3.0601 | 3.51 | 11,309 | -0.82 | -20.92% |
| 1 Month | 5.31 | 5.3599 | 3.0601 | 4.33 | 53,553 | -2.21 | -41.62% |
| 3 Months | 2.29 | 7.00 | 2.1501 | 4.40 | 51,707 | 0.81 | 35.37% |
| 6 Months | 2.79 | 7.524 | 1.98 | 5.28 | 922,071 | 0.31 | 11.11% |
| 1 Year | 6.39 | 8.01 | 1.98 | 5.29 | 491,815 | -3.29 | -51.49% |
| 3 Years | 31.32 | 53.01 | 1.98 | 13.82 | 466,043 | -28.22 | -90.10% |
| 5 Years | 31.32 | 53.01 | 1.98 | 13.82 | 466,043 | -28.22 | -90.10% |
XRTX 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15 2024 | 3.22 | -0.14 | -4.17% | 3.37 | 3.5499 | 3.11 | 7,909 |
| Apr 12 2024 | 3.36 | -0.20 | -5.49% | 3.56 | 3.56 | 3.36 | 11,636 |
| Apr 11 2024 | 3.555 | 0.04 | 1.18% | 3.57 | 3.67 | 3.5201 | 11,266 |
| Apr 10 2024 | 3.5135 | -0.30 | -7.78% | 3.575 | 3.84 | 3.5001 | 11,650 |
| Apr 09 2024 | 3.81 | -0.09 | -2.42% | 3.92 | 3.92 | 3.70 | 11,610 |
| Apr 08 2024 | 3.9046 | 0.20 | 5.53% | 3.72 | 3.92 | 3.38 | 21,355 |
| Apr 05 2024 | 3.70 | 0.17 | 4.82% | 3.46 | 3.73 | 3.347 | 16,158 |
| Apr 04 2024 | 3.53 | 0.28 | 8.62% | 3.14 | 3.67 | 3.14 | 27,729 |
| Apr 03 2024 | 3.25 | -0.13 | -3.70% | 3.46 | 3.46 | 3.07 | 31,116 |
| Apr 02 2024 | 3.375 | -0.27 | -7.28% | 3.65 | 3.65 | 3.35 | 25,615 |
| Apr 01 2024 | 3.64 | -0.06 | -1.62% | 3.79 | 3.79 | 3.60 | 5,834 |
| Mar 28 2024 | 3.70 | 0.10 | 2.78% | 3.60 | 3.73 | 3.4001 | 27,303 |
| Mar 27 2024 | 3.60 | -0.20 | -5.26% | 3.70 | 3.94 | 3.35 | 58,851 |
| Mar 26 2024 | 3.80 | -0.03 | -0.65% | 3.85 | 3.99 | 3.75 | 26,090 |
| Mar 25 2024 | 3.825 | -0.63 | -14.04% | 4.45 | 4.45 | 3.58 | 91,100 |
| Mar 22 2024 | 4.45 | -0.39 | -7.99% | 4.82 | 4.85 | 4.37 | 93,605 |
| Mar 21 2024 | 4.8363 | 0.45 | 10.17% | 4.50 | 4.86 | 4.42 | 245,660 |
| Mar 20 2024 | 4.39 | -0.56 | -11.31% | 4.98 | 4.98 | 4.2501 | 83,272 |
| Mar 19 2024 | 4.95 | 0.10 | 2.06% | 5.31 | 5.3599 | 4.85 | 206,412 |
| Mar 18 2024 | 4.85 | -0.32 | -6.19% | 5.24 | 5.24 | 4.15 | 96,468 |
