Date	Open	High	Low	Close	Volume	Change (%)
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.

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

Historical Prices

Starting at $3.75/week.

Subscribe Today