XORTX Therapeutics Inc (ANUA)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.032 | 3.71229698376 | 0.862 | 0.968 | 0.838 | 5540 | 0.9350269 | DE |
| 4 | 0.032 | 3.71229698376 | 0.862 | 1.09 | 0.782 | 3484 | 0.92463576 | DE |
| 12 | -0.251 | -21.9213973799 | 1.145 | 1.59 | 0.782 | 5067 | 1.02781077 | DE |
| 26 | -0.636 | -41.568627451 | 1.53 | 2.12 | 0.782 | 4901 | 1.22122874 | DE |
| 52 | -3.046 | -77.3096446701 | 3.94 | 5 | 0.782 | 4566 | 1.80300071 | DE |
| 156 | -1.5035 | -62.7111574557 | 2.3975 | 6.98 | 0.782 | 6049 | 2.71379642 | DE |
| 260 | -1.5035 | -62.7111574557 | 2.3975 | 6.98 | 0.782 | 6049 | 2.71379642 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742592420 | 0.876 | -0.092 | -9.50 | 0.898 | 0.898 | 0.852 | 13607 |
| 1742506020 | 0.968 | 0.024 | 2.54 | 0.944 | 0.968 | 0.944 | 11250 |
| 1742419620 | 0.944 | 0.09 | 10.54 | 0.838 | 0.944 | 0.838 | 923 |
| 1742333220 | 0.854 | 0 | 0.00 | 0.854 | 0.854 | 0.854 | 0 |
| 1742246820 | 0.854 | -0.046 | -5.11 | 0.942 | 0.942 | 0.854 | 641 |
| 1741987620 | 0.9 | 0.07 | 8.43 | 0.862 | 0.9 | 0.862 | 9344 |
| 1741901220 | 0.83 | -0.036 | -4.16 | 0.83 | 0.83 | 0.83 | 2054 |
| 1741814820 | 0.866 | 0.056 | 6.91 | 0.866 | 0.866 | 0.866 | 610 |
| 1741728420 | 0.81 | -0.05 | -5.81 | 0.84 | 0.84 | 0.782 | 5900 |
| 1741642020 | 0.86 | -0.05 | -5.49 | 0.858 | 0.86 | 0.858 | 643 |
| 1741382820 | 0.91 | 0.014 | 1.56 | 0.91 | 0.91 | 0.91 | 270 |
| 1741296420 | 0.896 | -0.002 | -0.22 | 0.906 | 0.908 | 0.848 | 4525 |
| 1741210020 | 0.898 | -0.006 | -0.66 | 0.92 | 0.954 | 0.89 | 3152 |
| 1741123620 | 0.904 | 0.032 | 3.67 | 0.938 | 0.938 | 0.904 | 4910 |
| 1741037220 | 0.872 | -0.028 | -3.11 | 0.914 | 0.99 | 0.872 | 1517 |
| 1740778020 | 0.9 | -0.19 | -17.43 | 1.03 | 1.045 | 0.882 | 3800 |
| 1740691620 | 1.09 | 0.29 | 36.59 | 0.786 | 1.09 | 0.786 | 11195 |
| 1740605220 | 0.798 | -0.03 | -3.62 | 0.836 | 0.836 | 0.798 | 2999 |
| 1740518820 | 0.828 | 0.0080001 | 0.98 | 0.828 | 0.828 | 0.828 | 220 |
| 1740432420 | 0.8199999 | 0.0079999 | 0.99 | 0.802 | 0.84 | 0.802 | 1508 |
| 1740173220 | 0.812 | -0.032 | -3.79 | 0.862 | 0.862 | 0.812 | 731 |
| 1740086820 | 0.844 | -0.006 | -0.71 | 0.898 | 0.898 | 0.834 | 1761 |
| 1740000420 | 0.85 | -0.028 | -3.19 | 0.85 | 0.85 | 0.85 | 50 |
| 1739914020 | 0.878 | -0.014 | -1.57 | 0.888 | 0.89 | 0.872 | 2895 |
| 1739827620 | 0.892 | 0.024 | 2.76 | 0.884 | 0.892 | 0.884 | 2410 |
| 1739568420 | 0.868 | 0.002 | 0.23 | 0.89 | 0.89 | 0.868 | 3567 |
| 1739482020 | 0.866 | 0 | 0.00 | 0.866 | 0.866 | 0.866 | 0 |
| 1739395620 | 0.866 | -0.052 | -5.66 | 0.89 | 0.916 | 0.854 | 4119 |
| 1739309220 | 0.918 | 0.068 | 8.00 | 0.872 | 0.918 | 0.868 | 1830 |
| 1739222820 | 0.85 | -0.006 | -0.70 | 0.866 | 0.866 | 0.85 | 2707 |
| 1738963620 | 0.856 | 0 | 0.00 | 0.856 | 0.856 | 0.856 | 0 |
| 1738877220 | 0.856 | -0.044 | -4.89 | 0.856 | 0.856 | 0.856 | 250 |
| 1738790820 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.9 | 0 |
| 1738704420 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.9 | 0 |
| 1738618020 | 0.9 | 0.008 | 0.90 | 0.9 | 0.918 | 0.9 | 1173 |
| 1738358820 | 0.892 | 0.036 | 4.21 | 0.892 | 0.892 | 0.892 | 2707 |
| 1738272420 | 0.856 | -0.01 | -1.15 | 0.9 | 0.9 | 0.856 | 433 |
| 1738186020 | 0.866 | -0.026 | -2.91 | 0.866 | 0.866 | 0.866 | 1600 |
| 1738099620 | 0.892 | 0.05 | 5.94 | 0.904 | 0.904 | 0.892 | 6247 |
| 1738013220 | 0.842 | 0 | 0.00 | 0.842 | 0.842 | 0.802 | 3455 |
| 1737754020 | 0.842 | -0.056 | -6.24 | 0.854 | 0.936 | 0.828 | 12195 |
| 1737667620 | 0.898 | -0.018 | -1.97 | 0.9 | 0.9 | 0.898 | 600 |
| 1737581220 | 0.916 | -0.016 | -1.72 | 0.918 | 0.95 | 0.916 | 2656 |
| 1737494820 | 0.932 | -0.068 | -6.80 | 1.0149999 | 1.0149999 | 0.932 | 1605 |
| 1737408420 | 1 | 0.02 | 2.04 | 0.94 | 1 | 0.892 | 6742 |
| 1737149220 | 0.98 | 0.032 | 3.38 | 1 | 1.02 | 0.98 | 3600 |
| 1737062820 | 0.948 | -0.142 | -13.03 | 1.155 | 1.155 | 0.9 | 36900 |
| 1736976420 | 1.09 | -0.21 | -15.83 | 1.04 | 1.1399999 | 0.832 | 33703 |
| 1736890020 | 1.295 | 0.1 | 7.92 | 1.2 | 1.59 | 1.1599999 | 8452 |
| 1736803620 | 1.2 | -0.11 | -8.40 | 1.2 | 1.215 | 1.17 | 3361 |
| 1736544420 | 1.31 | -0.02 | -1.13 | 1.315 | 1.315 | 1.31 | 121 |
| 1736458020 | 1.325 | 0 | 0.38 | 1.295 | 1.33 | 1.295 | 5125 |
| 1736371620 | 1.32 | 0.05 | 3.94 | 1.18 | 1.32 | 1.12 | 6540 |
| 1736285220 | 1.27 | -0.02 | -1.55 | 1.295 | 1.335 | 1.22 | 5606 |
| 1736198820 | 1.29 | 0.02 | 1.18 | 1.125 | 1.325 | 1.125 | 21431 |
| 1735939620 | 1.2749999 | 0.12 | 9.91 | 1.105 | 1.2749999 | 1.1 | 8407 |
| 1735853220 | 1.1599999 | 0.07 | 6.42 | 1.12 | 1.17 | 1.105 | 2196 |
| 1735594020 | 1.09 | -0.03 | -2.24 | 1.195 | 1.195 | 1.09 | 4501 |
| 1735334820 | 1.115 | -0.09 | -7.08 | 1.145 | 1.145 | 1.085 | 3430 |
| 1734989220 | 1.2 | 0.11 | 10.09 | 1.055 | 1.2 | 1.055 | 328 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
