Get the Stockscreener App
0.8263
1.89%
0.0153
After Hours:
.82
-0.0063
-0.76%
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 September 12, 2025, is $0.8263.
- 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 $0.8263 now.
- The 52-week high stock price for XRTX is $2.51, representing a 203.76% increase from the current share price, occurred on October 15, 2024.
- The 52-week low stock price for XRTX is $0.6608, indicating a -20.03% decrease from the current share price, occurred on August 01, 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 |
|---|---|---|---|---|---|
| Sep 12, 2025 | $0.86 | $0.8151 | $0.0449 | 105,846.0 | +1.89% |
| Sep 11, 2025 | $0.8542 | $0.8039 | $0.0503 | 38,796.0 | -3.50% |
| Sep 10, 2025 | $0.859 | $0.8133 | $0.0457 | 43,131.0 | +0.06% |
| Sep 09, 2025 | $0.84 | $0.806 | $0.034 | 14,120.0 | +1.81% |
| Sep 08, 2025 | $0.8399 | $0.791 | $0.0489 | 15,221.0 | +0.00% |
| Sep 05, 2025 | $0.86 | $0.81 | $0.05 | 20,186.0 | +1.85% |
| Sep 04, 2025 | $0.85 | $0.8005 | $0.0495 | 15,309.0 | -2.41% |
| Sep 03, 2025 | $0.83 | $0.7915 | $0.0385 | 17,057.0 | +1.22% |
| Sep 02, 2025 | $0.8297 | $0.767 | $0.0627 | 17,578.0 | +1.94% |
| Aug 29, 2025 | $0.82 | $0.79 | $0.03 | 44,287.0 | -3.07% |
| Aug 28, 2025 | $0.84 | $0.8031 | $0.0369 | 17,306.0 | +4.79% |
| Aug 27, 2025 | $0.8146 | $0.792 | $0.0226 | 12,642.0 | -2.22% |
| Aug 26, 2025 | $0.885 | $0.795 | $0.09 | 44,364.0 | -1.00% |
| Aug 25, 2025 | $0.8314 | $0.8101 | $0.0213 | 22,167.0 | -2.61% |
| Aug 22, 2025 | $0.85 | $0.8123 | $0.0377 | 31,026.0 | +4.99% |
| Aug 21, 2025 | $0.8698 | $0.70 | $0.1698 | 155,933.0 | +11.13% |
| Aug 20, 2025 | $0.7678 | $0.7146 | $0.0532 | 78,432.0 | -7.69% |
| Aug 19, 2025 | $0.85 | $0.76 | $0.09 | 61,261.0 | -2.50% |
| Aug 18, 2025 | $0.86 | $0.79 | $0.07 | 89,517.0 | -2.68% |
| Aug 15, 2025 | $0.89 | $0.82 | $0.07 | 115,184.0 | -7.63% |
| Aug 14, 2025 | $0.93 | $0.85 | $0.08 | 106,038.0 | +1.13% |
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 |
|---|---|---|---|---|---|
| Sep, 2025 | $0.86 | $0.767 | $0.093 | 393,090.0 | +2.72% |
| Aug, 2025 | $0.93 | $0.6608 | $0.2692 | 1,895,610.0 | +11.32% |
| Jul, 2025 | $1.03 | $0.7171 | $0.3129 | 4,861,006.0 | -20.15% |
| Jun, 2025 | $0.98 | $0.802 | $0.178 | 648,998.0 | -3.72% |
| May, 2025 | $1.12 | $0.8786 | $0.243 | 699,169.0 | -7.86% |
| Apr, 2025 | $1.19 | $0.802 | $0.388 | 1,239,625.0 | +6.27% |
| 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% |
0.93%
0.10%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):