XORTX Therapeutics Inc (XRTX) Historical Stock Data

0.61 ↓0.02 (-3.83%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, XRTX is down -0.86% a day on average. There have been 9 days where XORTX Therapeutics Inc closed green and 21 days where XRTX closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-10	0.64	0.61	↓$0.03 (-4.67%)	0.61	0.64	41.58K
2025-12-09	0.64	0.63	↓$0.01 (-1.38%)	0.62	0.65	18.10K
2025-12-08	0.63	0.65	↑$0.02 (2.81%)	0.63	0.67	48.44K
2025-12-05	0.64	0.63	↓$0.01 (-1.67%)	0.62	0.67	58.27K
2025-12-04	0.64	0.63	↓$0.01 (-1.27%)	0.61	0.64	26K
2025-12-03	0.64	0.63	↓$0.01 (-0.94%)	0.63	0.64	10.30K
2025-12-02	0.63	0.64	↑$0.01 (1.07%)	0.63	0.64	27.63K
2025-12-01	0.62	0.61	↓$0.01 (-1.84%)	0.61	0.64	23.61K
2025-11-28	0.63	0.65	↑$0.02 (2.38%)	0.63	0.67	69.58K
2025-11-26	0.61	0.62	↑$0.01 (2.11%)	0.61	0.62	20.27K
2025-11-25	0.59	0.61	↑$0.02 (3.42%)	0.59	0.63	88.23K
2025-11-24	0.55	0.60	↑$0.05 (8.73%)	0.55	0.62	110.98K
2025-11-21	0.53	0.55	↑$0.03 (4.73%)	0.52	0.59	149.06K
2025-11-20	0.56	0.53	↓$0.03 (-6.05%)	0.52	0.57	46.97K
2025-11-19	0.57	0.55	↓$0.02 (-3.47%)	0.54	0.57	42.41K
2025-11-18	0.56	0.55	↓$0.00 (-0.72%)	0.52	0.57	101.36K
2025-11-17	0.56	0.54	↓$0.02 (-4.29%)	0.53	0.56	29.78K
2025-11-14	0.56	0.56	↓$0.00 (-0.43%)	0.53	0.56	61.37K
2025-11-13	0.58	0.56	↓$0.02 (-2.77%)	0.55	0.59	47.45K
2025-11-12	0.60	0.57	↓$0.02 (-4.02%)	0.54	0.60	94.76K
2025-11-11	0.59	0.59	↓$0.00 (-0.51%)	0.57	0.61	81.43K
2025-11-10	0.60	0.60	↓$0.00 (-0.50%)	0.57	0.60	89.82K
2025-11-07	0.58	0.56	↓$0.02 (-4.11%)	0.53	0.60	62.43K
2025-11-06	0.61	0.58	↓$0.03 (-4.69%)	0.56	0.62	140.10K
2025-11-05	0.63	0.62	↓$0.02 (-3.04%)	0.60	0.64	72.61K
2025-11-04	0.63	0.63	↓$0.00 (-0.73%)	0.61	0.64	83.79K
2025-11-03	0.61	0.64	↑$0.03 (4.75%)	0.57	0.70	779.38K
2025-10-31	0.64	0.60	↓$0.04 (-6.01%)	0.60	0.64	169.71K
2025-10-30	0.65	0.63	↓$0.02 (-2.80%)	0.62	0.66	289.75K
2025-10-29	0.65	0.65	↑$0.00 (0.00%)	0.63	0.73	448.67K