XRTX Quote, Trading Chart, XORTX Therapeutics Inc.

home / stock / xrtx / xrtx quote

Stock Information
Company Name: XORTX Therapeutics Inc.
Stock Symbol: XRTX
Market: NASDAQ
Menu
XRTX XRTX Quote XRTX Short XRTX News XRTX Articles XRTX Message Board
Get XRTX Alerts

News, Short Squeeze, Breakout and More Instantly...
XRTX Quote
Last:$2.4999
Change Percent:-5.96%
Open:$2.49
Previous Close:$2.4999
High:$2.54
Low:$2.3101
Volume:7,384
Last Trade Date Time:05/17/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
XRTX Chart
Last Twenty Trading Days
Date:2024-05-17
Open:$2.49
Close:$2.4999
High:$2.54
Low:$2.3101
Volume:7,384
Date:2024-05-16
Open:$2.43
Close:$2.35
High:$2.5
Low:$2.35
Volume:11,978
Date:2024-05-15
Open:$2.59
Close:$2.49
High:$2.6499
Low:$2.4201
Volume:12,548
Date:2024-05-14
Open:$2.62
Close:$2.45
High:$2.62
Low:$2.39
Volume:18,445
Date:2024-05-13
Open:$2.63
Close:$2.51
High:$2.6499
Low:$2.43
Volume:5,799
Date:2024-05-10
Open:$2.66
Close:$2.52
High:$2.7775
Low:$2.52
Volume:21,368
Date:2024-05-09
Open:$2.6364
Close:$2.68
High:$2.7499
Low:$2.63
Volume:14,115
Date:2024-05-08
Open:$2.73
Close:$2.71
High:$2.82
Low:$2.71
Volume:5,889
Date:2024-05-07
Open:$3.13
Close:$2.66
High:$3.13
Low:$2.65
Volume:38,600
Date:2024-05-06
Open:$2.73
Close:$2.65
High:$2.73
Low:$2.5601
Volume:6,763
Date:2024-05-03
Open:$2.552
Close:$2.677
High:$2.8472
Low:$2.55
Volume:3,591
Date:2024-05-02
Open:$2.52
Close:$2.5987
High:$2.7
Low:$2.52
Volume:4,294
Date:2024-05-01
Open:$2.6261
Close:$2.5615
High:$2.65
Low:$2.535
Volume:2,592
Date:2024-04-30
Open:$2.698
Close:$2.55
High:$2.75
Low:$2.55
Volume:10,521
Date:2024-04-29
Open:$3.12
Close:$2.645
High:$3.24
Low:$2.56
Volume:48,519
Date:2024-04-26
Open:$2.75
Close:$2.93
High:$3
Low:$2.5301
Volume:25,186
Date:2024-04-25
Open:$2.79
Close:$2.59
High:$2.84
Low:$2.5101
Volume:26,337
Date:2024-04-24
Open:$2.96
Close:$2.9018
High:$2.9999
Low:$2.8462
Volume:10,960
Date:2024-04-23
Open:$2.7001
Close:$2.94
High:$2.9437
Low:$2.7001
Volume:8,303
Date:2024-04-22
Open:$2.82
Close:$3
High:$3
Low:$2.82
Volume:23,414