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 Stock (NQ:XRTX)

0.5877 -0.0123 (-2.05%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 16, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 16, 2025 0.6000 0.6035 0.5800 0.5877 42,111 -0.01(-2.05%)
Dec 15, 2025 0.6100 0.6200 0.6000 0.6000 33,109 -0.01(-1.64%)
Dec 12, 2025 0.6185 0.6199 0.6100 0.6100 37,826 -0.00(-0.16%)
Dec 11, 2025 0.6125 0.6399 0.6101 0.6110 20,606 +0.00(+0.15%)
Dec 10, 2025 0.6400 0.6400 0.6101 0.6101 23,862 -0.02(-3.83%)
Dec 09, 2025 0.6433 0.6484 0.6202 0.6344 18,097 -0.01(-2.19%)
Dec 08, 2025 0.6309 0.6655 0.6309 0.6486 48,437 +0.02(+2.81%)
Dec 05, 2025 0.6400 0.6707 0.6236 0.6309 58,271 -0.00(-0.03%)
Dec 04, 2025 0.6400 0.6435 0.6110 0.6311 26,001 -0.00(-0.46%)
Dec 03, 2025 0.6400 0.6400 0.6250 0.6340 10,304 -0.01(-1.09%)
Dec 02, 2025 0.6342 0.6410 0.6265 0.6410 27,626 +0.03(+4.65%)
Dec 01, 2025 0.6240 0.6410 0.6101 0.6125 23,613 -0.04(-5.54%)
Nov 28, 2025 0.6333 0.6690 0.6333 0.6484 69,583 +0.03(+4.08%)
Nov 26, 2025 0.6101 0.6234 0.6101 0.6230 20,268 +0.01(+2.10%)
Nov 25, 2025 0.5900 0.6281 0.5900 0.6102 88,194 +0.01(+2.04%)
Nov 24, 2025 0.5500 0.6199 0.5482 0.5980 110,778 +0.04(+8.14%)
Nov 21, 2025 0.5280 0.5877 0.5150 0.5530 149,055 +0.03(+4.73%)
Nov 20, 2025 0.5600 0.5650 0.5230 0.5280 46,873 -0.02(-3.19%)
Nov 19, 2025 0.5650 0.5650 0.5365 0.5454 42,360 -0.01(-1.02%)
Nov 18, 2025 0.5550 0.5650 0.5203 0.5510 101,332 +0.02(+2.80%)
Nov 17, 2025 0.5600 0.5600 0.5312 0.5360 29,765 -0.02(-3.72%)
Nov 14, 2025 0.5591 0.5591 0.5281 0.5567 61,572 -0.00(-0.43%)
Nov 13, 2025 0.5750 0.5879 0.5501 0.5591 47,446 -0.02(-2.75%)
Nov 12, 2025 0.5990 0.5999 0.5370 0.5749 94,699 -0.01(-2.06%)
Nov 11, 2025 0.5900 0.6100 0.5709 0.5870 81,398 -0.01(-1.34%)
Nov 10, 2025 0.5980 0.5984 0.5733 0.5950 91,824 +0.04(+6.61%)
Nov 07, 2025 0.5820 0.5957 0.5310 0.5581 62,425 -0.02(-4.01%)
Nov 06, 2025 0.6100 0.6200 0.5570 0.5814 138,899 -0.03(-5.51%)
Nov 05, 2025 0.6346 0.6364 0.6012 0.6153 72,075 -0.01(-1.61%)
Nov 04, 2025 0.6300 0.6350 0.6100 0.6254 83,786 -0.01(-2.13%)
Nov 03, 2025 0.6100 0.7000 0.5724 0.6390 777,454 +0.04(+6.06%)
Oct 31, 2025 0.6400 0.6410 0.6025 0.6025 254,817 -0.03(-4.20%)
Oct 30, 2025 0.6470 0.6593 0.6220 0.6289 289,754 -0.02(-3.25%)
Oct 29, 2025 0.6500 0.7300 0.6350 0.6500 448,666 +0.02(+2.88%)
Oct 28, 2025 0.6800 0.6800 0.6500 0.6318 374,164 -0.03(-4.63%)
Oct 27, 2025 0.6700 0.6985 0.6350 0.6625 186,961 +0.00(+0.36%)
Oct 24, 2025 0.7100 0.7350 0.6420 0.6601 441,346 -0.06(-8.09%)
Oct 23, 2025 0.6300 0.7780 0.6289 0.7182 1,353,697 +0.08(+12.24%)
Oct 22, 2025 0.7000 0.7402 0.6349 0.6399 680,881 -0.08(-11.70%)
Oct 21, 2025 0.7500 0.7990 0.7128 0.7247 1,613,736 -0.03(-3.37%)
Oct 20, 2025 0.8917 0.8917 0.7500 0.7500 2,580,294 -0.35(-31.82%)
Oct 17, 2025 1.170 1.410 1.010 1.100 112,314,768 +0.25(+29.41%)
Oct 16, 2025 0.8600 0.8793 0.8410 0.8500 22,438 -0.03(-3.39%)
Oct 15, 2025 0.8748 0.8900 0.8701 0.8798 144,808 +0.01(+0.57%)
Oct 14, 2025 0.8503 0.8782 0.8500 0.8748 8,640 -0.00(-0.39%)
Oct 13, 2025 0.8624 0.9060 0.8500 0.8782 35,891 -0.00(-0.31%)
Oct 10, 2025 0.9101 0.9600 0.8809 0.8809 65,807 -0.03(-2.80%)
Oct 09, 2025 0.9167 0.9286 0.9000 0.9063 75,842 +0.01(+1.44%)
Oct 08, 2025 0.8989 0.9936 0.8272 0.8934 119,643 -0.01(-0.58%)
Oct 07, 2025 0.9000 0.9100 0.8800 0.8986 104,585 -0.01(-0.71%)
Oct 06, 2025 0.8660 0.9100 0.8500 0.9050 128,219 +0.10(+13.12%)
Oct 03, 2025 0.8001 0.8400 0.7920 0.8000 23,167 -0.02(-1.94%)
Oct 02, 2025 0.8200 0.8200 0.7906 0.8158 28,754 -0.00(-0.04%)
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.