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)

0.4195 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Feb 10, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 2,520,210 -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%)
Feb 02, 2026 0.4900 0.5124 0.4900 0.4900 47,375 -0.01(-1.90%)
Jan 30, 2026 0.5095 0.5500 0.4990 0.4995 45,761 +0.01(+1.94%)
Jan 29, 2026 0.5200 0.5514 0.4640 0.4900 59,026 -0.03(-4.87%)
Jan 28, 2026 0.5356 0.5356 0.5062 0.5151 35,027 -0.02(-3.85%)
Jan 27, 2026 0.5500 0.5500 0.5355 0.5357 23,419 +0.00(+0.13%)
Jan 26, 2026 0.5500 0.5699 0.5199 0.5350 21,204 -0.03(-6.12%)
Jan 23, 2026 0.5655 0.5700 0.5501 0.5699 11,181 +0.02(+2.78%)
Jan 22, 2026 0.5777 0.5777 0.5500 0.5545 16,203 -0.02(-4.02%)
Jan 21, 2026 0.5638 0.5790 0.5600 0.5777 16,187 +0.01(+2.12%)
Jan 20, 2026 0.5510 0.5809 0.5510 0.5657 61,937 -0.01(-1.17%)
Jan 16, 2026 0.5775 0.5850 0.5700 0.5724 15,893 -0.01(-0.88%)
Jan 15, 2026 0.5800 0.6000 0.5700 0.5775 44,697 -0.00(-0.77%)
Jan 14, 2026 0.5662 0.5999 0.5662 0.5820 8,950 -0.01(-2.18%)
Jan 13, 2026 0.5805 0.6000 0.5774 0.5950 25,406 +0.01(+2.46%)
Jan 12, 2026 0.5800 0.5822 0.5771 0.5807 12,338 -0.00(-0.74%)
Jan 09, 2026 0.5900 0.6015 0.5750 0.5850 7,935 -0.01(-0.85%)
Jan 08, 2026 0.6070 0.6070 0.5810 0.5900 13,842 -0.01(-1.67%)
Jan 07, 2026 0.6000 0.6096 0.5800 0.6000 25,907 +0.00(+0.00%)
Jan 06, 2026 0.6100 0.6150 0.5866 0.6000 31,954 -0.01(-1.62%)
Jan 05, 2026 0.5800 0.6150 0.5700 0.6099 117,248 +0.04(+7.00%)
Jan 02, 2026 0.5691 0.6000 0.5658 0.5700 35,022 +0.01(+1.42%)
Dec 31, 2025 0.6000 0.6000 0.5600 0.5620 44,247 +0.00(+0.36%)
Dec 30, 2025 0.5900 0.5900 0.5600 0.5600 33,775 -0.03(-5.83%)
Dec 29, 2025 0.5430 0.6194 0.5430 0.5947 89,640 +0.04(+7.17%)
Dec 26, 2025 0.5381 0.5738 0.5308 0.5549 57,447 -0.01(-0.96%)
Dec 24, 2025 0.5590 0.5761 0.5590 0.5603 23,075 -0.02(-2.74%)
Dec 23, 2025 0.5551 0.5950 0.5551 0.5761 80,430 +0.03(+4.56%)
Dec 22, 2025 0.6100 0.6100 0.5100 0.5510 147,394 -0.05(-8.17%)
Dec 19, 2025 0.6100 0.6120 0.5919 0.6000 23,493 +0.01(+1.59%)
Dec 18, 2025 0.5850 0.6182 0.5850 0.5906 11,764 +0.01(+0.96%)
Dec 17, 2025 0.6100 0.6201 0.5850 0.5850 88,472 -0.00(-0.46%)
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%)
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.