Xortx Therapeutics Inc (NQ: XRTX )

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.