XORTX Therapeutics Inc. - Common Shares (XRTX)

2.7800
-0.0800 (-2.80%)
NASDAQ · Last Trade: May 3rd, 1:14 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For XORTX Therapeutics Inc. - Common Shares (XRTX)

DateOpenHighLowCloseVolumeAdjusted Close
5/01/20262.802.842.732.7811,1452.78
4/30/20262.732.862.732.8628,3252.86
4/29/20262.702.902.602.7335,8752.73
4/28/20262.882.932.712.7754,2472.77
4/27/20262.883.072.822.9781,9982.97
4/24/20262.713.212.633.03472,3933.03
4/23/20262.662.802.622.77204,8722.77
4/22/20262.512.862.502.83643,6672.83
4/21/20262.953.602.532.6973,133,0412.69
4/20/20262.222.302.202.2526,7272.25
4/17/20262.312.452.212.2717,9912.27
4/16/20262.222.482.152.4472,1292.44
4/15/20262.092.172.032.1642,1252.16
4/14/20262.182.242.012.17186,8442.17
4/13/20262.332.332.192.211,272,9742.21
4/10/20262.252.602.252.4944,1142.49
4/09/20262.782.782.252.2962,0802.29
4/08/20262.253.002.202.81154,1772.81
4/07/20262.312.312.122.155,3702.15
4/06/20262.342.341.942.3280,5022.32
4/02/20260.390.460.370.4392,5502.15
4/01/20260.410.440.390.4274,8762.12
3/31/20260.350.410.350.4188,1892.04
3/30/20260.380.390.350.3858,3721.92
3/27/20260.390.400.350.38123,2421.90
3/26/20260.410.410.340.3480,9121.73
3/25/20260.400.410.380.3814,2001.91
3/24/20260.410.420.390.3918,0951.93
3/23/20260.410.420.390.4131,9272.02
3/20/20260.410.430.370.4049,7861.98
3/19/20260.410.420.410.4128,8622.05
3/18/20260.430.440.400.4219,1042.10
3/17/20260.420.420.390.3935,7071.97
3/16/20260.380.420.380.4152,9362.05
3/13/20260.440.440.360.4062,4132.00
3/12/20260.490.490.440.4515,1652.25
3/11/20260.450.470.440.4715,3212.35
3/10/20260.440.470.440.4728,5032.34
3/09/20260.430.460.400.4656,0082.30
3/06/20260.420.470.420.4751,0412.34
3/05/20260.410.450.380.4384,7502.17
3/04/20260.390.410.370.40128,4042.02
3/03/20260.400.410.380.4026,8911.99
3/02/20260.420.420.380.4224,0882.10
2/27/20260.380.420.370.4177,6432.05
2/26/20260.410.410.370.4054,7352.02
2/25/20260.410.410.370.4042,1222.00
2/24/20260.400.400.380.3917,9371.95
2/23/20260.390.400.370.4028,2392.01
2/20/20260.390.400.380.3971,0901.95
2/19/20260.380.400.380.3937,0821.95
2/18/20260.420.420.380.3973,3161.95
2/17/20260.410.430.400.43129,4602.17
2/13/20260.410.440.410.43140,5142.17
2/12/20260.420.440.410.4479,9902.19
2/11/20260.410.440.410.44110,2582.20
2/10/20260.410.450.400.42532,5572.10
2/09/20260.410.430.390.43103,2782.15
2/06/20260.390.430.380.40153,4192.00
2/05/20260.490.500.400.402,520,2102.02
2/04/20260.510.530.490.49238,2152.45
2/03/20260.500.580.500.5085,1972.51