XORTX Therapeutics Inc. (XRTX)
NASDAQ: XRTX · Real-Time Price · USD
0.9500
+0.1100 (13.10%)
At close: Jun 27, 2025, 4:00 PM
0.9599
+0.0099 (1.04%)
After-hours: Jun 27, 2025, 6:57 PM EDT
XORTX Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 0.86 | 0.98 | 0.84 | 0.95 | 0.95 | 13.10% | 150,298 |
| Jun 26, 2025 | 0.85 | 0.87 | 0.82 | 0.84 | 0.84 | - | 55,565 |
| Jun 25, 2025 | 0.82 | 0.85 | 0.81 | 0.84 | 0.84 | 4.74% | 20,251 |
| Jun 24, 2025 | 0.85 | 0.88 | 0.80 | 0.80 | 0.80 | -5.65% | 34,253 |
| Jun 23, 2025 | 0.85 | 0.87 | 0.85 | 0.85 | 0.85 | -2.62% | 4,363 |
| Jun 20, 2025 | 0.86 | 0.87 | 0.85 | 0.87 | 0.87 | 1.50% | 15,673 |
| Jun 18, 2025 | 0.87 | 0.90 | 0.85 | 0.86 | 0.86 | -1.94% | 22,311 |
| Jun 17, 2025 | 0.90 | 0.90 | 0.88 | 0.88 | 0.88 | 0.70% | 10,025 |
| Jun 16, 2025 | 0.89 | 0.96 | 0.87 | 0.87 | 0.87 | -1.59% | 11,586 |
| Jun 13, 2025 | 0.89 | 0.89 | 0.87 | 0.89 | 0.89 | 0.57% | 5,912 |
| Jun 12, 2025 | 0.87 | 0.91 | 0.87 | 0.88 | 0.88 | -2.68% | 9,766 |
| Jun 11, 2025 | 0.89 | 0.93 | 0.86 | 0.90 | 0.90 | 1.29% | 61,515 |
| Jun 10, 2025 | 0.90 | 0.90 | 0.85 | 0.89 | 0.89 | 0.08% | 29,200 |
| Jun 9, 2025 | 0.91 | 0.94 | 0.89 | 0.89 | 0.89 | -2.51% | 33,032 |
| Jun 6, 2025 | 0.94 | 0.94 | 0.90 | 0.92 | 0.92 | - | 29,549 |
| Jun 5, 2025 | 0.92 | 0.94 | 0.91 | 0.92 | 0.92 | -2.66% | 26,578 |
| Jun 4, 2025 | 0.93 | 0.94 | 0.92 | 0.94 | 0.94 | 0.69% | 27,576 |
| Jun 3, 2025 | 0.92 | 0.93 | 0.92 | 0.93 | 0.93 | -0.66% | 8,372 |
| Jun 2, 2025 | 0.93 | 0.94 | 0.91 | 0.94 | 0.94 | -0.02% | 5,862 |
| May 30, 2025 | 0.94 | 0.97 | 0.91 | 0.94 | 0.94 | -0.94% | 44,818 |
| May 29, 2025 | 0.92 | 0.95 | 0.90 | 0.95 | 0.95 | -0.11% | 39,106 |
| May 28, 2025 | 0.93 | 0.95 | 0.90 | 0.95 | 0.95 | 3.13% | 51,954 |
| May 27, 2025 | 0.98 | 0.98 | 0.92 | 0.92 | 0.92 | -3.15% | 9,349 |
| May 23, 2025 | 1.00 | 1.00 | 0.95 | 0.95 | 0.95 | -4.89% | 879 |
| May 22, 2025 | 0.97 | 1.00 | 0.95 | 1.00 | 1.00 | 2.56% | 6,424 |
| May 21, 2025 | 1.00 | 1.04 | 0.94 | 0.98 | 0.98 | -3.47% | 4,661 |
| May 20, 2025 | 1.04 | 1.04 | 0.91 | 1.01 | 1.01 | 9.78% | 21,705 |
| May 19, 2025 | 0.94 | 1.07 | 0.88 | 0.92 | 0.92 | -14.02% | 117,125 |
| May 16, 2025 | 0.99 | 1.09 | 0.97 | 1.07 | 1.07 | 13.75% | 183,495 |
| May 15, 2025 | 0.98 | 0.99 | 0.93 | 0.94 | 0.94 | -4.87% | 20,521 |
| May 14, 2025 | 0.99 | 0.99 | 0.95 | 0.99 | 0.99 | -4.91% | 35,275 |
| May 13, 2025 | 1.00 | 1.04 | 0.99 | 1.04 | 1.04 | 0.97% | 50,281 |
| May 12, 2025 | 1.06 | 1.07 | 1.00 | 1.03 | 1.03 | 0.98% | 5,525 |
| May 9, 2025 | 1.01 | 1.03 | 1.01 | 1.02 | 1.02 | -0.97% | 3,144 |
| May 8, 2025 | 1.00 | 1.03 | 1.00 | 1.03 | 1.03 | 1.58% | 8,905 |
| May 7, 2025 | 1.05 | 1.05 | 1.01 | 1.01 | 1.01 | -3.43% | 4,940 |
| May 6, 2025 | 1.05 | 1.07 | 1.00 | 1.05 | 1.05 | 0.48% | 28,322 |
| May 5, 2025 | 0.98 | 1.12 | 0.98 | 1.05 | 1.05 | 3.47% | 8,017 |
| May 2, 2025 | 1.03 | 1.04 | 1.00 | 1.01 | 1.01 | -3.81% | 33,519 |
| May 1, 2025 | 1.02 | 1.06 | 1.02 | 1.05 | 1.05 | 2.94% | 28,564 |
| Apr 30, 2025 | 1.03 | 1.10 | 1.01 | 1.02 | 1.02 | -0.49% | 110,128 |
| Apr 29, 2025 | 1.03 | 1.08 | 1.02 | 1.03 | 1.03 | -3.30% | 43,629 |
| Apr 28, 2025 | 1.16 | 1.16 | 1.02 | 1.06 | 1.06 | -1.85% | 246,160 |
| Apr 25, 2025 | 1.05 | 1.19 | 1.04 | 1.08 | 1.08 | 1.89% | 100,982 |
| Apr 24, 2025 | 1.11 | 1.11 | 1.05 | 1.06 | 1.06 | -4.50% | 49,178 |
| Apr 23, 2025 | 1.04 | 1.12 | 1.00 | 1.11 | 1.11 | 5.71% | 129,954 |
| Apr 22, 2025 | 0.90 | 1.13 | 0.90 | 1.05 | 1.05 | 20.69% | 379,354 |
| Apr 21, 2025 | 0.89 | 0.95 | 0.87 | 0.87 | 0.87 | -8.23% | 2,358 |
| Apr 17, 2025 | 0.86 | 0.95 | 0.86 | 0.95 | 0.95 | 9.98% | 9,967 |
| Apr 16, 2025 | 0.90 | 0.94 | 0.86 | 0.86 | 0.86 | -4.22% | 3,459 |