XORTX Therapeutics Inc (XRTX) Historical Stock Data
2.79 ↑0.13 (4.89%)
As of May 8, 2024, 12:01pm EST.
Historical Data
In the past 30 trading days, XRTX is down -1.23% a day on average. There have been 12 days where XORTX Therapeutics Inc closed green and 18 days where XRTX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 3.13 | 2.66 | ↓$0.47 (-15.02%) | 2.65 | 3.13 | 38.55K |
| 2024-05-06 | 2.73 | 2.65 | ↓$0.08 (-2.93%) | 2.56 | 2.73 | 6.76K |
| 2024-05-03 | 2.55 | 2.68 | ↑$0.13 (4.90%) | 2.55 | 2.85 | 3.59K |
| 2024-05-02 | 2.53 | 2.60 | ↑$0.07 (2.72%) | 2.52 | 2.64 | 4.24K |
| 2024-05-01 | 2.63 | 2.56 | ↓$0.06 (-2.46%) | 2.54 | 2.65 | 2.59K |
| 2024-04-30 | 2.70 | 2.55 | ↓$0.15 (-5.49%) | 2.55 | 2.75 | 9.44K |
| 2024-04-29 | 3.12 | 2.65 | ↓$0.48 (-15.22%) | 2.57 | 3.24 | 48.50K |
| 2024-04-26 | 2.75 | 2.93 | ↑$0.18 (6.55%) | 2.53 | 3.00 | 25.15K |
| 2024-04-25 | 2.79 | 2.59 | ↓$0.20 (-7.17%) | 2.51 | 2.84 | 26.33K |
| 2024-04-24 | 2.96 | 2.90 | ↓$0.06 (-1.97%) | 2.85 | 3.00 | 10.96K |
| 2024-04-23 | 2.74 | 2.94 | ↑$0.20 (7.44%) | 2.74 | 2.94 | 8.30K |
| 2024-04-22 | 2.82 | 3.00 | ↑$0.18 (6.38%) | 2.82 | 3.00 | 23.12K |
| 2024-04-19 | 2.96 | 3.00 | ↑$0.04 (1.43%) | 2.91 | 3.00 | 12.81K |
| 2024-04-18 | 3.16 | 3.05 | ↓$0.11 (-3.48%) | 2.83 | 3.16 | 30.59K |
| 2024-04-17 | 3.03 | 3.17 | ↑$0.14 (4.62%) | 3.00 | 3.23 | 4.05K |
| 2024-04-16 | 3.10 | 3.10 | ↑$0.00 (0.00%) | 3.07 | 3.18 | 8.42K |
| 2024-04-15 | 3.37 | 3.22 | ↓$0.15 (-4.45%) | 3.11 | 3.55 | 7.90K |
| 2024-04-12 | 3.56 | 3.36 | ↓$0.20 (-5.62%) | 3.36 | 3.56 | 11.64K |
| 2024-04-11 | 3.65 | 3.56 | ↓$0.09 (-2.51%) | 3.52 | 3.66 | 11.27K |
| 2024-04-10 | 3.65 | 3.51 | ↓$0.14 (-3.74%) | 3.50 | 3.84 | 13.92K |
| 2024-04-09 | 3.92 | 3.81 | ↓$0.11 (-2.81%) | 3.70 | 3.92 | 11.58K |
| 2024-04-08 | 3.72 | 3.90 | ↑$0.18 (4.96%) | 3.38 | 3.91 | 21.35K |
| 2024-04-05 | 3.46 | 3.70 | ↑$0.24 (6.94%) | 3.35 | 3.73 | 16.16K |
| 2024-04-04 | 3.18 | 3.53 | ↑$0.35 (11.01%) | 3.18 | 3.67 | 27.73K |
| 2024-04-03 | 3.46 | 3.25 | ↓$0.21 (-6.07%) | 3.07 | 3.46 | 31.05K |
| 2024-04-02 | 3.74 | 3.38 | ↓$0.37 (-9.76%) | 3.35 | 3.74 | 20.84K |
| 2024-04-01 | 3.79 | 3.64 | ↓$0.15 (-3.96%) | 3.60 | 3.79 | 5.80K |
| 2024-03-28 | 3.51 | 3.70 | ↑$0.19 (5.41%) | 3.40 | 3.73 | 27.27K |
| 2024-03-27 | 3.80 | 3.60 | ↓$0.20 (-5.26%) | 3.35 | 3.94 | 58.88K |
| 2024-03-26 | 3.85 | 3.80 | ↓$0.05 (-1.30%) | 3.76 | 3.99 | 25.62K |
Create an account or log in to view more rows.
$XRTX 5 minute looks sexy
$XRTX buy and hodl friends. we may be early
but we are not wrong. very soon.
$XRTX has just been halted from trading due to volatility.
$XRTX let’s buy NOW!!!
$XRTX has just been halted from trading.
$XRTX has just been halted from trading.
$XRTX weak
$XRTX trash
$XRTX time to make a big run Monday morning. Let's get it! ????????????????????????????
$XRTX strong move here