Price Alert

XORTX Therapeutics Inc. (XRTX)

NASDAQ: XRTX · Real-Time Price · USD

0.82

-0.01 (-0.61%)

At close: Sep 08, 2025, 3:59 PM

0.81

-2.00%

After-hours: Sep 08, 2025, 04:24 PM EDT

XRTX Stock Price History

1M 3M YTD 1Y 3Y 5Y Max

Date	Open	High	Low	Close	Adj Close	% Change	Volume
Sep 8, 2025	0.82	0.84	0.79	0.82	0.82	0.00%	15,367
Sep 5, 2025	0.86	0.86	0.81	0.82	0.82	1.23%	20,200
Sep 4, 2025	0.81	0.85	0.80	0.81	0.81	-2.41%	15,311
Sep 3, 2025	0.79	0.83	0.79	0.83	0.83	1.22%	18,700
Sep 2, 2025	0.77	0.83	0.77	0.82	0.82	2.50%	17,600
Aug 29, 2025	0.81	0.82	0.79	0.80	0.80	-3.61%	44,490
Aug 28, 2025	0.84	0.84	0.80	0.83	0.83	5.06%	17,791
Aug 27, 2025	0.81	0.81	0.79	0.79	0.79	-2.47%	13,052
Aug 26, 2025	0.85	0.88	0.80	0.81	0.81	-1.22%	44,526
Aug 25, 2025	0.82	0.83	0.81	0.82	0.82	-2.38%	22,700
Aug 22, 2025	0.84	0.85	0.81	0.84	0.84	5.00%	31,216
Aug 21, 2025	0.71	0.87	0.70	0.80	0.80	11.11%	157,531
Aug 20, 2025	0.76	0.77	0.71	0.72	0.72	-7.69%	79,100
Aug 19, 2025	0.82	0.85	0.76	0.78	0.78	-2.50%	61,300
Aug 18, 2025	0.83	0.86	0.79	0.80	0.80	-2.44%	90,300
Aug 15, 2025	0.89	0.89	0.82	0.82	0.82	-7.87%	116,200
Aug 14, 2025	0.90	0.93	0.85	0.89	0.89	1.14%	108,600
Aug 13, 2025	0.91	0.91	0.86	0.88	0.88	-2.22%	114,156
Aug 12, 2025	0.83	0.91	0.81	0.90	0.90	9.76%	306,837
Aug 11, 2025	0.82	0.85	0.79	0.82	0.82	2.50%	77,332