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

Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2026	2.600	2.790	2.600	2.790	17,339	+0.14(+5.28%)
May 07, 2026	2.700	2.860	2.600	2.650	8,065	-0.11(-3.99%)
May 06, 2026	2.760	2.785	2.713	2.760	11,594	-0.01(-0.36%)
May 05, 2026	2.960	3.060	2.710	2.770	38,019	-0.21(-7.05%)
May 04, 2026	2.760	2.980	2.750	2.980	32,402	+0.20(+7.19%)
May 01, 2026	2.800	2.840	2.731	2.780	11,145	-0.08(-2.80%)
Apr 30, 2026	2.730	2.860	2.727	2.860	28,325	+0.13(+4.76%)
Apr 29, 2026	2.700	2.900	2.600	2.730	35,875	-0.04(-1.44%)
Apr 28, 2026	2.880	2.930	2.710	2.770	54,247	-0.20(-6.73%)
Apr 27, 2026	2.880	3.070	2.820	2.970	81,998	-0.06(-1.98%)
Apr 24, 2026	2.710	3.210	2.632	3.030	472,393	+0.26(+9.39%)
Apr 23, 2026	2.660	2.800	2.620	2.770	204,872	-0.06(-2.12%)
Apr 22, 2026	2.510	2.860	2.500	2.830	643,667	+0.14(+5.20%)
Apr 21, 2026	2.950	3.600	2.530	2.690	73,133,040	+0.44(+19.56%)
Apr 20, 2026	2.220	2.300	2.200	2.250	26,727	-0.02(-0.88%)
Apr 17, 2026	2.310	2.450	2.211	2.270	17,991	-0.17(-6.97%)
Apr 16, 2026	2.220	2.480	2.145	2.440	72,129	+0.28(+12.96%)
Apr 15, 2026	2.090	2.170	2.030	2.160	42,125	-0.01(-0.46%)
Apr 14, 2026	2.180	2.240	2.010	2.170	186,844	-0.04(-1.81%)
Apr 13, 2026	2.330	2.330	2.190	2.210	1,271,135	-0.28(-11.24%)
Apr 10, 2026	2.250	2.600	2.250	2.490	44,114	+0.21(+8.97%)
Apr 09, 2026	2.780	2.780	2.250	2.285	62,080	-0.52(-18.68%)
Apr 08, 2026	2.250	3.000	2.200	2.810	154,177	+0.66(+30.70%)
Apr 07, 2026	2.310	2.310	2.120	2.150	5,370	-0.17(-7.33%)
Apr 06, 2026	2.340	2.340	1.940	2.320	80,502	+0.17(+8.03%)
Apr 02, 2026	1.945	2.319	1.850	2.147	18,510	+0.03(+1.30%)
Apr 01, 2026	2.040	2.195	1.950	2.120	14,975	+0.08(+3.67%)
Mar 31, 2026	1.750	2.045	1.750	2.045	17,637	+0.13(+6.79%)
Mar 30, 2026	1.905	1.950	1.750	1.915	11,674	+0.02(+1.03%)
Mar 27, 2026	1.931	2.000	1.728	1.895	24,648	+0.17(+9.88%)
Mar 26, 2026	2.050	2.050	1.725	1.725	16,182	-0.18(-9.69%)
Mar 25, 2026	2.000	2.039	1.900	1.910	2,840	-0.02(-0.78%)
Mar 24, 2026	2.050	2.100	1.925	1.925	3,619	-0.10(-4.94%)
Mar 23, 2026	2.060	2.090	1.950	2.025	6,385	+0.05(+2.53%)
Mar 20, 2026	2.043	2.160	1.872	1.975	9,957	-0.07(-3.66%)
Mar 19, 2026	2.050	2.114	2.026	2.050	5,772	-0.05(-2.24%)
Mar 18, 2026	2.152	2.183	2.000	2.097	3,820	+0.13(+6.45%)
Mar 17, 2026	2.100	2.100	1.955	1.970	7,141	-0.08(-3.90%)
Mar 16, 2026	1.910	2.125	1.910	2.050	10,587	+0.04(+2.24%)
Mar 13, 2026	2.205	2.205	1.817	2.005	12,482	-0.25(-10.89%)
Mar 12, 2026	2.450	2.435	2.200	2.250	3,033	-0.10(-4.23%)
Mar 11, 2026	2.252	2.350	2.180	2.349	3,064	+0.01(+0.41%)
Mar 10, 2026	2.205	2.350	2.200	2.340	5,820	+0.04(+1.76%)
Mar 09, 2026	2.170	2.300	2.002	2.300	11,201	-0.04(-1.88%)
Mar 06, 2026	2.090	2.344	2.090	2.344	10,208	+0.17(+7.75%)
Mar 05, 2026	2.050	2.245	1.897	2.175	16,950	+0.16(+7.78%)
Mar 04, 2026	1.950	2.025	1.841	2.018	25,680	+0.03(+1.43%)
Mar 03, 2026	2.000	2.050	1.901	1.990	5,378	-0.11(-5.26%)

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.