ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

2.490 +0.210 (+9.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 10, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 10, 2026 2.250 2.600 2.250 2.490 44,094 +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 +1.89(+440.16%)
Apr 02, 2026 0.3890 0.4638 0.3700 0.4295 92,550 +0.01(+1.30%)
Apr 01, 2026 0.4080 0.4389 0.3900 0.4240 74,876 +0.02(+3.67%)
Mar 31, 2026 0.3501 0.4090 0.3500 0.4090 88,189 +0.03(+6.79%)
Mar 30, 2026 0.3811 0.3900 0.3500 0.3830 58,372 +0.00(+1.03%)
Mar 27, 2026 0.3863 0.4000 0.3456 0.3791 123,242 +0.03(+9.88%)
Mar 26, 2026 0.4100 0.4100 0.3450 0.3450 80,912 -0.04(-9.69%)
Mar 25, 2026 0.4000 0.4079 0.3800 0.3820 14,200 -0.00(-0.78%)
Mar 24, 2026 0.4100 0.4200 0.3850 0.3850 18,095 -0.02(-4.94%)
Mar 23, 2026 0.4120 0.4180 0.3900 0.4050 31,927 +0.01(+2.53%)
Mar 20, 2026 0.4086 0.4321 0.3744 0.3950 49,786 -0.01(-3.66%)
Mar 19, 2026 0.4100 0.4227 0.4051 0.4100 28,862 -0.01(-2.24%)
Mar 18, 2026 0.4305 0.4366 0.4000 0.4194 19,104 +0.03(+6.45%)
Mar 17, 2026 0.4200 0.4200 0.3910 0.3940 35,707 -0.02(-3.90%)
Mar 16, 2026 0.3820 0.4250 0.3820 0.4100 52,936 +0.01(+2.24%)
Mar 13, 2026 0.4410 0.4410 0.3635 0.4010 62,413 -0.05(-10.89%)
Mar 12, 2026 0.4900 0.4870 0.4400 0.4500 15,165 -0.02(-4.23%)
Mar 11, 2026 0.4505 0.4700 0.4360 0.4699 15,321 +0.00(+0.41%)
Mar 10, 2026 0.4410 0.4700 0.4400 0.4680 29,103 +0.01(+1.76%)
Mar 09, 2026 0.4340 0.4600 0.4005 0.4599 56,008 -0.01(-1.88%)
Mar 06, 2026 0.4180 0.4687 0.4180 0.4687 51,041 +0.03(+7.75%)
Mar 05, 2026 0.4100 0.4490 0.3793 0.4350 84,750 +0.03(+7.78%)
Mar 04, 2026 0.3900 0.4050 0.3681 0.4036 128,404 +0.01(+1.43%)
Mar 03, 2026 0.4000 0.4100 0.3801 0.3979 26,891 -0.02(-5.26%)
Mar 02, 2026 0.4200 0.4200 0.3780 0.4200 24,088 +0.01(+2.44%)
Feb 27, 2026 0.3800 0.4250 0.3742 0.4100 77,643 +0.01(+1.49%)
Feb 26, 2026 0.4075 0.4075 0.3701 0.4040 54,735 +0.00(+1.00%)
Feb 25, 2026 0.4090 0.4090 0.3725 0.4000 42,122 +0.01(+2.54%)
Feb 24, 2026 0.4015 0.4029 0.3805 0.3901 17,937 -0.01(-3.18%)
Feb 23, 2026 0.3895 0.4029 0.3700 0.4029 28,239 +0.01(+3.31%)
Feb 20, 2026 0.3910 0.4015 0.3819 0.3900 71,090 +0.00(+0.00%)
Feb 19, 2026 0.3820 0.4010 0.3820 0.3900 37,082 +0.00(+0.00%)
Feb 18, 2026 0.4200 0.4200 0.3819 0.3900 73,316 -0.04(-10.10%)
Feb 17, 2026 0.4110 0.4344 0.4000 0.4338 129,460 -0.00(-0.25%)
Feb 13, 2026 0.4100 0.4369 0.4100 0.4349 140,514 -0.00(-0.53%)
Feb 12, 2026 0.4160 0.4372 0.4100 0.4372 79,990 -0.00(-0.46%)
Feb 11, 2026 0.4110 0.4399 0.4100 0.4392 110,258 +0.02(+4.70%)
Feb 10, 2026 0.4146 0.4500 0.4000 0.4195 532,557 -0.01(-2.44%)
Feb 09, 2026 0.4100 0.4300 0.3940 0.4300 103,278 +0.03(+7.39%)
Feb 06, 2026 0.3858 0.4300 0.3820 0.4004 153,419 -0.00(-0.69%)
Feb 05, 2026 0.4860 0.5010 0.4032 0.4032 2,520,292 -0.09(-17.71%)
Feb 04, 2026 0.5100 0.5297 0.4900 0.4900 238,215 -0.01(-2.47%)
Feb 03, 2026 0.5010 0.5790 0.4990 0.5024 85,197 +0.01(+2.53%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.