Get the Stockscreener App
0.8372
2.65%
-0.0228
Xortx Therapeutics Inc Stock (XRTX) Price History
The historical daily chart and data for Xortx Therapeutics Inc stock (XRTX), show that the latest closing stock price as of April 09, 2025, is $0.8372.
- Xortx Therapeutics Inc all-time high stock price is $7.00, occurred on March 07, 2024.
- The lowest Xortx Therapeutics Inc stock price recorded was $0.00 on February 06, 2024. Since then, Xortx Therapeutics Inc's stock price has risen over to $0.8372 now.
- The 52-week high stock price for XRTX is $3.84, representing a 358.67% increase from the current share price, occurred on April 10, 2024.
- The 52-week low stock price for XRTX is $0.82, indicating a -2.05% decrease from the current share price, occurred on February 21, 2025.
- The closing price of Xortx Therapeutics Inc (XRTX) stock in the beginning of 2024 was $2.15. The stock closed the year at $0.808, a loss of over -62.42% for the year.
The table below shows more information about XRTX historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 09, 2025 | $0.9098 | $0.802 | $0.1078 | 40,431.0 | -1.16% |
| Apr 08, 2025 | $0.97 | $0.86 | $0.11 | 3,161.0 | -2.27% |
| Apr 07, 2025 | $0.955 | $0.88 | $0.075 | 21,581.0 | -2.61% |
| Apr 04, 2025 | $0.949 | $0.855 | $0.094 | 17,638.0 | -1.89% |
| Apr 03, 2025 | $1.00 | $0.90 | $0.10 | 11,580.0 | -4.06% |
| Apr 02, 2025 | $0.99 | $0.91 | $0.08 | 11,055.0 | +6.31% |
| Apr 01, 2025 | $0.998 | $0.902 | $0.096 | 11,536.0 | -5.94% |
| Mar 31, 2025 | $1.02 | $0.914 | $0.106 | 23,699.0 | -1.03% |
| Mar 28, 2025 | $1.02 | $0.96 | $0.06 | 15,567.0 | +1.04% |
| Mar 27, 2025 | $0.9674 | $0.95 | $0.0174 | 14,604.0 | +1.05% |
| Mar 26, 2025 | $1.01 | $0.95 | $0.06 | 6,874.0 | -1.04% |
| Mar 25, 2025 | $1.01 | $0.9559 | $0.0541 | 26,552.0 | -3.03% |
| Mar 24, 2025 | $1.10 | $0.9801 | $0.1199 | 6,430.0 | -3.88% |
| Mar 21, 2025 | $1.03 | $0.97 | $0.06 | 9,298.0 | +0.00% |
| Mar 20, 2025 | $1.04 | $0.97 | $0.07 | 24,901.0 | +1.98% |
| Mar 19, 2025 | $1.03 | $0.95 | $0.08 | 29,634.0 | +6.32% |
| Mar 18, 2025 | $1.04 | $0.95 | $0.0891 | 9,122.0 | -2.06% |
| Mar 17, 2025 | $1.00 | $0.9401 | $0.0599 | 19,162.0 | -3.97% |
| Mar 14, 2025 | $1.07 | $0.8721 | $0.1979 | 15,701.0 | +6.33% |
| Mar 13, 2025 | $0.98 | $0.8931 | $0.0869 | 19,578.0 | +3.25% |
| Mar 12, 2025 | $0.96 | $0.87 | $0.09 | 32,380.0 | +5.76% |
| Mar 11, 2025 | $0.9199 | $0.8515 | $0.0684 | 20,280.0 | -10.55% |
Xortx Therapeutics Inc Stock (XRTX) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Xortx Therapeutics Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of XRTX shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Xortx Therapeutics Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Xortx Therapeutics Inc Stock (XRTX) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2025 | $1.00 | $0.802 | $0.198 | 116,982.0 | -11.46% |
| Mar, 2025 | $1.10 | $0.8515 | $0.2485 | 344,781.0 | -2.02% |
| Feb, 2025 | $1.25 | $0.82 | $0.43 | 1,769,718.0 | +3.14% |
| Jan, 2025 | $1.79 | $0.85 | $0.94 | 5,630,856.0 | -15.90% |
Xortx Therapeutics Inc Stock (XRTX) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $1.40 | $1.06 | $0.34 | 395,778.0 | -7.48% |
| Nov, 2024 | $1.65 | $1.15 | $0.50 | 316,055.0 | -11.18% |
| Oct, 2024 | $2.51 | $1.37 | $1.14 | 2,664,110.0 | -12.81% |
| Sep, 2024 | $2.70 | $1.49 | $1.21 | 5,471,933.0 | -21.90% |
| Aug, 2024 | $2.98 | $1.09 | $1.89 | 173,298,374.0 | +17.02% |
| Jul, 2024 | $2.80 | $1.52 | $1.28 | 3,530,027.0 | -5.55% |
| Jun, 2024 | $2.70 | $1.81 | $0.8899 | 139,966.0 | -26.21% |
| May, 2024 | $3.13 | $2.31 | $0.8199 | 274,842.0 | +0.98% |
| Apr, 2024 | $3.92 | $2.51 | $1.41 | 393,793.0 | -31.08% |
| Mar, 2024 | $7.00 | $2.87 | $4.13 | 2,361,330.0 | +21.71% |
| Feb, 2024 | $3.55 | $2.20 | $1.35 | 377,651.0 | +27.73% |
| Jan, 2024 | $3.44 | $2.11 | $1.33 | 1,238,156.0 | +3.03% |
Xortx Therapeutics Inc Stock (XRTX) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $2.78 | $1.98 | $0.80 | 265,282.0 | -5.33% |
| Nov, 2023 | $3.19 | $0.2635 | $2.93 | 3,497,103.0 | +705.28% |
| Oct, 2023 | $0.836 | $0.2498 | $0.5862 | 104,346,923.0 | -49.48% |
| Sep, 2023 | $0.7329 | $0.54 | $0.1929 | 387,171.0 | -10.46% |
| Aug, 2023 | $0.759 | $0.50 | $0.259 | 1,239,602.0 | +1.52% |
| Jul, 2023 | $0.82 | $0.4511 | $0.3689 | 1,049,941.0 | +1.66% |
| Jun, 2023 | $0.80 | $0.6177 | $0.1823 | 490,537.0 | -2.76% |
| May, 2023 | $0.83 | $0.6103 | $0.2197 | 1,312,942.0 | +4.22% |
| Apr, 2023 | $0.89 | $0.41 | $0.48 | 3,107,059.0 | +37.71% |
| Mar, 2023 | $0.597 | $0.4301 | $0.1669 | 1,665,546.0 | -21.00% |
| Feb, 2023 | $0.675 | $0.54 | $0.135 | 3,063,099.0 | -0.22% |
| Jan, 2023 | $1.24 | $0.5478 | $0.6922 | 50,771,835.0 | -26.98% |
2.97%
0.04%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):