Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

XORTX Therapeutics Inc. - Common Stock (NQ:XRTX)

0.6125 -0.0359 (-5.54%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 1, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 01, 2025 0.6240 0.6410 0.6101 0.6125 23,613 -0.04(-5.54%)
Nov 28, 2025 0.6333 0.6690 0.6333 0.6484 69,583 +0.03(+4.08%)
Nov 26, 2025 0.6101 0.6234 0.6101 0.6230 20,268 +0.01(+2.10%)
Nov 25, 2025 0.5900 0.6281 0.5900 0.6102 88,194 +0.01(+2.04%)
Nov 24, 2025 0.5500 0.6199 0.5482 0.5980 110,778 +0.04(+8.14%)
Nov 21, 2025 0.5280 0.5877 0.5150 0.5530 149,055 +0.03(+4.73%)
Nov 20, 2025 0.5600 0.5650 0.5230 0.5280 46,873 -0.02(-3.19%)
Nov 19, 2025 0.5650 0.5650 0.5365 0.5454 42,360 -0.01(-1.02%)
Nov 18, 2025 0.5550 0.5650 0.5203 0.5510 101,332 +0.02(+2.80%)
Nov 17, 2025 0.5600 0.5600 0.5312 0.5360 29,765 -0.02(-3.72%)
Nov 14, 2025 0.5591 0.5591 0.5281 0.5567 61,572 -0.00(-0.43%)
Nov 13, 2025 0.5750 0.5879 0.5501 0.5591 47,446 -0.02(-2.75%)
Nov 12, 2025 0.5990 0.5999 0.5370 0.5749 94,699 -0.01(-2.06%)
Nov 11, 2025 0.5900 0.6100 0.5709 0.5870 81,398 -0.01(-1.34%)
Nov 10, 2025 0.5980 0.5984 0.5733 0.5950 91,824 +0.04(+6.61%)
Nov 07, 2025 0.5820 0.5957 0.5310 0.5581 62,425 -0.02(-4.01%)
Nov 06, 2025 0.6100 0.6200 0.5570 0.5814 138,899 -0.03(-5.51%)
Nov 05, 2025 0.6346 0.6364 0.6012 0.6153 72,075 -0.01(-1.61%)
Nov 04, 2025 0.6300 0.6350 0.6100 0.6254 83,786 -0.01(-2.13%)
Nov 03, 2025 0.6100 0.7000 0.5724 0.6390 777,454 +0.04(+6.06%)
Oct 31, 2025 0.6400 0.6410 0.6025 0.6025 254,817 -0.03(-4.20%)
Oct 30, 2025 0.6470 0.6593 0.6220 0.6289 289,754 -0.02(-3.25%)
Oct 29, 2025 0.6500 0.7300 0.6330 0.6500 448,666 +0.02(+2.88%)
Oct 28, 2025 0.6800 0.6800 0.6184 0.6318 374,164 -0.03(-4.63%)
Oct 27, 2025 0.6700 0.6985 0.6350 0.6625 186,961 +0.00(+0.36%)
Oct 24, 2025 0.7100 0.7350 0.6420 0.6601 441,346 -0.06(-8.09%)
Oct 23, 2025 0.6300 0.7780 0.6289 0.7182 1,353,697 +0.08(+12.24%)
Oct 22, 2025 0.7000 0.7402 0.6349 0.6399 680,881 -0.08(-11.70%)
Oct 21, 2025 0.7500 0.7990 0.7128 0.7247 1,613,736 -0.03(-3.37%)
Oct 20, 2025 0.8917 0.8917 0.7500 0.7500 2,580,294 -0.35(-31.82%)
Oct 17, 2025 1.170 1.410 1.010 1.100 112,314,768 +0.25(+29.41%)
Oct 16, 2025 0.8600 0.8793 0.8410 0.8500 22,438 -0.03(-3.39%)
Oct 15, 2025 0.8748 0.8900 0.8701 0.8798 144,808 +0.01(+0.57%)
Oct 14, 2025 0.8503 0.8782 0.8500 0.8748 8,640 -0.00(-0.39%)
Oct 13, 2025 0.8624 0.9060 0.8500 0.8782 35,891 -0.00(-0.31%)
Oct 10, 2025 0.9101 0.9600 0.8809 0.8809 65,807 -0.03(-2.80%)
Oct 09, 2025 0.9167 0.9286 0.9000 0.9063 75,842 +0.01(+1.44%)
Oct 08, 2025 0.8989 0.9936 0.8272 0.8934 119,643 -0.01(-0.58%)
Oct 07, 2025 0.9000 0.9100 0.8800 0.8986 104,585 -0.01(-0.71%)
Oct 06, 2025 0.8660 0.9100 0.8500 0.9050 128,219 +0.10(+13.12%)
Oct 03, 2025 0.8001 0.8400 0.7920 0.8000 23,167 -0.02(-1.94%)
Oct 02, 2025 0.8200 0.8200 0.7906 0.8158 28,754 -0.00(-0.04%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.