Australia markets close in 4 hours 33 minutes

XORTX Therapeutics Inc. (XRTX)

NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
2.5500-0.1000 (-3.77%)
At close: 04:00PM EDT
2.5900 +0.04 (+1.57%)
After hours: 05:53PM EDT
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 20242.69802.75002.55002.55002.550010,500
29 Apr 20243.12003.24002.56002.64502.645048,500
26 Apr 20242.75003.00002.53002.93002.930025,100
25 Apr 20242.79002.84002.51002.59002.590026,300
24 Apr 20242.96003.00002.84602.90202.902011,000
23 Apr 20242.70002.94402.70002.94002.94008,400
22 Apr 20242.82003.00002.82003.00003.000023,400
19 Apr 20242.95503.00002.90002.99702.997013,000
18 Apr 20243.16003.16002.83003.05003.050030,700
17 Apr 20243.03003.23003.00003.17003.17004,000
16 Apr 20243.10003.18003.06003.10003.10008,600
15 Apr 20243.37003.55003.11003.22003.22007,900
12 Apr 20243.56003.56003.36003.36003.360011,600
11 Apr 20243.64703.67003.52003.55503.555011,300
10 Apr 20243.65003.84003.50003.51403.514014,100
09 Apr 20243.92003.92003.70003.81003.810011,600
08 Apr 20243.72003.92003.38003.90503.905021,400
05 Apr 20243.46003.73003.34703.70003.700016,200
04 Apr 20243.14003.67003.14003.53003.530027,700
03 Apr 20243.46003.46003.07003.25003.250031,100
02 Apr 20243.74003.77003.35003.37503.375026,500
01 Apr 20243.79003.79003.60003.64003.64005,800
28 Mar 20243.60003.73003.40003.70003.700027,300
27 Mar 20243.70003.94003.35003.60003.600058,800
26 Mar 20243.85003.99003.75003.80003.800026,100
25 Mar 20244.41004.45003.58003.82503.825091,100
22 Mar 20244.82004.85004.37004.45004.450093,600
21 Mar 20244.50004.86004.42004.83604.8360247,100
20 Mar 20244.98004.98004.25004.39004.390083,200
19 Mar 20245.34005.36004.85004.95004.9500206,400
18 Mar 20245.24005.24004.15004.85004.850096,500
15 Mar 20245.54005.81005.07205.17005.170071,100
14 Mar 20245.32005.65005.15005.41005.4100226,200
13 Mar 20245.36005.36004.78004.96004.960095,000
12 Mar 20244.53005.25604.45004.83004.830060,700
11 Mar 20244.79004.79004.23004.45004.450054,300
08 Mar 20244.60004.84904.22004.77004.770097,600
07 Mar 20247.00007.00003.94004.61004.6100273,000
06 Mar 20245.00006.36005.00006.25006.2500190,300
05 Mar 20243.78004.80003.66004.80004.8000219,700
04 Mar 20243.52003.66003.27003.44003.4400122,900
01 Mar 20243.10003.27402.87003.27403.274035,100
29 Feb 20243.34003.34003.00003.04003.040023,800
28 Feb 20242.75003.55002.66003.33503.3350127,200
27 Feb 20242.68002.80002.57002.73902.739033,700
26 Feb 20242.64702.84002.55002.79002.790019,400
23 Feb 20242.45002.60002.41002.41002.41009,700
22 Feb 20242.69902.70002.34002.68002.68003,200
21 Feb 20242.63002.63002.34502.43002.430011,600
20 Feb 20242.30002.80002.27002.70002.700043,800
16 Feb 20242.38002.38002.23002.23002.23003,100
15 Feb 20242.24002.43702.21002.27002.27002,100
14 Feb 20242.43002.43002.20002.20002.200013,800
13 Feb 20242.23002.30002.20002.29002.290012,100
12 Feb 20242.29002.35002.28002.35002.35008,200
09 Feb 20242.42002.42002.27002.27002.27007,000
08 Feb 20242.30002.38002.20002.32002.320035,700
07 Feb 20242.31002.43002.20002.20102.20106,300
06 Feb 20242.20002.20002.20002.20002.2000500
05 Feb 20242.25002.25002.20002.20002.20002,200
02 Feb 20242.31002.31002.20002.23002.23009,200
01 Feb 20242.55702.55702.34002.34002.34007,000
31 Jan 20242.50002.50002.31002.38002.38005,400
30 Jan 20242.44002.50002.40102.49002.49007,700
29 Jan 20242.36002.54302.36002.44002.440024,400
26 Jan 20242.25002.43502.25002.30002.30006,300
25 Jan 20242.30002.38702.30002.32002.32006,600
24 Jan 20242.30002.35002.25302.34002.34003,800
23 Jan 20242.29002.29002.15002.22002.22005,800
22 Jan 20242.28502.35002.14002.21602.216010,700
19 Jan 20242.24502.30002.19002.27002.27009,600
18 Jan 20242.11002.30002.11002.20002.20007,200
17 Jan 20242.20002.26002.18002.25002.25008,600
16 Jan 20242.37002.37602.15002.19002.190065,000
12 Jan 20242.72002.72002.49502.59002.590015,200
11 Jan 20242.66502.76002.55002.63002.63007,800
10 Jan 20242.42002.75002.36002.67902.6790116,300
09 Jan 20242.62002.62002.35002.38002.380026,700
08 Jan 20242.81502.88302.56002.57002.570023,200
05 Jan 20242.74002.91702.65002.76002.760075,500
04 Jan 20242.67003.44002.67002.77002.7700486,700
03 Jan 20242.34502.98002.21002.49002.4900327,000
02 Jan 20242.30002.46002.13002.20002.200012,100
29 Dec 20232.05002.31002.01702.31002.310025,100
28 Dec 20232.06002.12002.01002.01002.010011,900
27 Dec 20232.20002.25001.98002.18002.180023,900
26 Dec 20232.17802.26002.17802.19002.19002,400
22 Dec 20232.24502.30002.18002.29002.290013,200
21 Dec 20232.25002.43002.24002.24002.240023,300
20 Dec 20232.48002.48002.22002.26002.260011,500
19 Dec 20232.31002.49002.24002.47002.47006,700
18 Dec 20232.48002.49002.18002.34002.340015,400
15 Dec 20232.59502.59502.22002.48002.480017,100
14 Dec 20232.69802.72702.51002.64002.640014,300
13 Dec 20232.39002.78002.39002.78002.78008,500
12 Dec 20232.39502.61002.33002.55002.550016,000
11 Dec 20232.32002.57002.24402.57002.570015,200
08 Dec 20232.33002.42002.28002.41002.41006,800
07 Dec 20232.30002.39002.29002.30002.30008,500
06 Dec 20232.47002.47002.30002.32002.32005,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...