Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Xortx Therapeutics Inc (NQ: XRTX ) 2.100 -0.600 (-22.22%) Official Closing Price Updated: 4:00 PM EDT, Aug 30, 2024 Add to My Watchlist Quote Overview Detailed Quote Charting Historical Prices News All News News Headlines Press Releases Research Quarterly Reports Insider Filings Other Filings Historical Prices Month: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Aug 30, 2024 2.280 2.440 1.910 2.100 3,567,770 -0.60(-22.22%) Aug 29, 2024 1.440 2.980 1.350 2.700 170,207,232 +1.55(+134.78%) Aug 28, 2024 1.170 1.170 1.120 1.150 4,767 -0.04(-3.36%) Aug 27, 2024 1.210 1.230 1.090 1.190 142,524 -0.02(-1.66%) Aug 26, 2024 1.290 1.290 1.200 1.210 7,582 -0.07(-5.31%) Aug 23, 2024 1.240 1.300 1.220 1.278 5,655 +0.07(+5.62%) Aug 22, 2024 1.320 1.356 1.200 1.210 41,704 -0.19(-13.26%) Aug 21, 2024 1.350 1.450 1.350 1.395 6,671 +0.02(+1.09%) Aug 20, 2024 1.410 1.530 1.330 1.380 10,875 -0.05(-3.50%) Aug 19, 2024 1.480 1.550 1.430 1.430 6,109 -0.04(-2.72%) Aug 16, 2024 1.490 1.585 1.420 1.470 3,975 -0.02(-1.34%) Aug 15, 2024 1.480 1.540 1.420 1.490 8,162 +0.02(+1.71%) Aug 14, 2024 1.402 1.570 1.400 1.465 4,950 +0.03(+2.43%) Aug 13, 2024 1.360 1.480 1.340 1.430 13,839 +0.04(+2.89%) Aug 12, 2024 1.530 1.530 1.210 1.390 39,034 -0.25(-15.24%) Aug 09, 2024 1.790 1.790 1.500 1.640 7,654 +0.00(+0.00%) Aug 08, 2024 1.520 1.890 1.520 1.640 49,737 +0.14(+9.33%) Aug 07, 2024 1.600 1.600 1.480 1.500 3,407 -0.02(-1.32%) Aug 06, 2024 1.570 1.665 1.480 1.520 18,364 -0.05(-3.18%) Aug 05, 2024 1.510 1.570 1.430 1.570 15,439 +0.00(+0.00%) Aug 02, 2024 1.660 1.760 1.550 1.570 44,210 -0.17(-9.77%) Aug 01, 2024 1.720 1.740 1.600 1.740 23,451 -0.05(-3.04%) Jul 31, 2024 1.766 1.800 1.710 1.794 8,418 +0.04(+2.54%) Jul 30, 2024 1.850 1.850 1.710 1.750 9,811 -0.05(-2.78%) Jul 29, 2024 1.720 1.850 1.710 1.800 31,796 +0.05(+2.86%) Jul 26, 2024 1.880 2.040 1.720 1.750 62,159 -0.05(-2.78%) Jul 25, 2024 1.850 1.890 1.760 1.800 9,831 +0.04(+2.27%) Jul 24, 2024 1.830 1.920 1.730 1.760 9,480 +0.01(+0.57%) Jul 23, 2024 1.710 1.900 1.690 1.750 13,847 +0.05(+2.94%) Jul 22, 2024 1.700 1.940 1.700 1.700 16,260 -0.04(-2.30%) Jul 19, 2024 1.880 1.880 1.680 1.740 15,147 -0.15(-7.94%) Jul 18, 2024 1.880 1.990 1.800 1.890 17,791 +0.07(+3.85%) Jul 17, 2024 1.850 2.000 1.630 1.820 56,591 +0.01(+0.55%) Jul 16, 2024 1.940 1.955 1.670 1.810 43,377 -0.18(-9.05%) Jul 15, 2024 1.870 2.100 1.860 1.990 156,178 +0.04(+2.05%) Jul 12, 2024 1.660 2.740 1.520 1.950 3,035,512 +0.34(+21.12%) Jul 11, 2024 1.690 1.710 1.600 1.610 7,593 -0.07(-4.17%) Jul 10, 2024 1.740 1.840 1.660 1.680 8,586 -0.04(-2.25%) Jul 09, 2024 1.650 1.860 1.640 1.719 21,841 -0.05(-2.62%) Jul 08, 2024 1.810 1.823 1.710 1.765 10,283 +0.00(+0.28%) Jul 05, 2024 1.800 1.825 1.760 1.760 4,665 +0.00(+0.00%) Jul 03, 2024 1.810 1.900 1.760 1.760 5,923 -0.00(-0.11%) Jul 02, 2024 1.838 1.838 1.762 1.762 2,984 -0.11(-5.78%) Data & News supplied by www.cloudquote.io Stock quotes supplied by Barchart Quotes delayed at least 20 minutes. By accessing this page, you agree to the following Privacy Policy and Terms and Conditions.