Get the Stockscreener App
1.265
0.40%
0.005
After Hours:
1.27
0.005
+0.40%
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 November 21, 2024, is $1.265.
- 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 $1.265 now.
- The 52-week high stock price for XRTX is $7.00, representing a 453.36% increase from the current share price, occurred on March 07, 2024.
- The 52-week low stock price for XRTX is $1.09, indicating a -13.83% decrease from the current share price, occurred on August 27, 2024.
- The closing price of Xortx Therapeutics Inc (XRTX) stock in the beginning of 2023 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 |
|---|---|---|---|---|---|
| Nov 21, 2024 | $1.28 | $1.23 | $0.0514 | 7,124.0 | +0.40% |
| Nov 20, 2024 | $1.32 | $1.24 | $0.08 | 13,143.0 | -3.17% |
| Nov 19, 2024 | $1.35 | $1.23 | $0.1225 | 24,580.0 | +5.44% |
| Nov 18, 2024 | $1.31 | $1.19 | $0.12 | 11,189.0 | -4.15% |
| Nov 15, 2024 | $1.39 | $1.25 | $0.14 | 7,829.0 | -8.02% |
| Nov 14, 2024 | $1.42 | $1.27 | $0.15 | 7,620.0 | +7.69% |
| Nov 13, 2024 | $1.40 | $1.28 | $0.12 | 12,766.0 | +0.00% |
| Nov 12, 2024 | $1.41 | $1.30 | $0.1113 | 32,116.0 | -7.14% |
| Nov 11, 2024 | $1.57 | $1.38 | $0.19 | 55,401.0 | -9.09% |
| Nov 08, 2024 | $1.63 | $1.40 | $0.2318 | 14,264.0 | +6.56% |
| Nov 07, 2024 | $1.55 | $1.44 | $0.11 | 16,177.0 | -0.33% |
| Nov 06, 2024 | $1.55 | $1.40 | $0.15 | 13,087.0 | +3.57% |
| Nov 05, 2024 | $1.65 | $1.35 | $0.30 | 24,124.0 | +3.70% |
| Nov 04, 2024 | $1.40 | $1.32 | $0.08 | 6,413.0 | -5.59% |
| Nov 01, 2024 | $1.49 | $1.29 | $0.2035 | 11,739.0 | +0.01% |
| Oct 31, 2024 | $1.47 | $1.37 | $0.10 | 31,060.0 | -3.39% |
| Oct 30, 2024 | $1.54 | $1.44 | $0.10 | 10,295.0 | -2.63% |
| Oct 29, 2024 | $1.60 | $1.44 | $0.1662 | 17,552.0 | -2.26% |
| Oct 28, 2024 | $1.62 | $1.54 | $0.0795 | 8,968.0 | +0.34% |
| Oct 25, 2024 | $1.64 | $1.54 | $0.102 | 10,930.0 | +3.33% |
| Oct 24, 2024 | $1.64 | $1.50 | $0.14 | 43,646.0 | -5.06% |
| Oct 23, 2024 | $1.72 | $1.54 | $0.1781 | 31,973.0 | +1.94% |
| Oct 22, 2024 | $1.80 | $1.52 | $0.28 | 43,456.0 | -9.36% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $1.65 | $1.19 | $0.46 | 257,572.0 | -11.53% |
| 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% |
Xortx Therapeutics Inc Stock (XRTX) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $0.97 | $0.6902 | $0.2798 | 237,723.0 | -7.13% |
| Nov, 2022 | $1.07 | $0.663 | $0.407 | 384,496.0 | +2.96% |
| Oct, 2022 | $1.28 | $0.7701 | $0.5099 | 1,259,303.0 | -30.17% |
| Sep, 2022 | $1.49 | $0.8953 | $0.5933 | 1,373,925.0 | -10.37% |
| Aug, 2022 | $1.94 | $1.31 | $0.63 | 5,914,105.0 | -0.74% |
| Jul, 2022 | $2.23 | $1.11 | $1.12 | 19,545,812.0 | -3.55% |
| Jun, 2022 | $1.69 | $1.11 | $0.58 | 329,240.0 | +10.16% |
| May, 2022 | $2.29 | $1.16 | $1.13 | 6,449,125.0 | -1.54% |
| Apr, 2022 | $2.12 | $1.30 | $0.82 | 417,526.0 | -33.33% |
| Mar, 2022 | $2.48 | $1.15 | $1.33 | 5,315,775.0 | +38.30% |
| Feb, 2022 | $1.78 | $1.20 | $0.58 | 321,525.0 | -8.44% |
| Jan, 2022 | $2.19 | $1.45 | $0.7389 | 584,274.0 | -24.88% |
1.80%
0.42%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):