Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Aug 12, 2025	0.8300	0.9141	0.8100	0.8975	306,637	+0.07(+9.01%)
Aug 11, 2025	0.8200	0.8539	0.7851	0.8233	77,332	+0.03(+3.56%)
Aug 08, 2025	0.7800	0.8000	0.7500	0.7950	100,290	+0.02(+2.58%)
Aug 07, 2025	0.8000	0.8000	0.7500	0.7750	166,060	+0.04(+5.41%)
Aug 06, 2025	0.8200	0.8200	0.7305	0.7352	90,754	-0.02(-3.26%)
Aug 05, 2025	0.7544	0.7800	0.7352	0.7600	60,725	+0.02(+2.15%)
Aug 04, 2025	0.7500	0.7738	0.7261	0.7440	27,632	+0.02(+2.55%)
Aug 01, 2025	0.7226	0.7499	0.6608	0.7255	177,391	+0.00(+0.40%)
Jul 31, 2025	0.7300	0.7400	0.7171	0.7226	44,955	-0.01(-1.82%)
Jul 30, 2025	0.7250	0.7726	0.7250	0.7360	35,842	+0.01(+0.79%)
Jul 29, 2025	0.8100	0.8590	0.7200	0.7302	152,663	-0.08(-9.85%)
Jul 28, 2025	0.8209	0.8350	0.7911	0.8100	103,960	-0.02(-2.99%)
Jul 25, 2025	0.8600	0.8700	0.8015	0.8350	60,086	-0.03(-2.91%)
Jul 24, 2025	0.9001	0.9208	0.8192	0.8600	140,736	-0.04(-4.46%)
Jul 23, 2025	0.9400	0.9600	0.9001	0.9001	28,563	-0.05(-5.13%)
Jul 22, 2025	0.9700	0.9700	0.9301	0.9488	16,318	-0.02(-2.19%)
Jul 21, 2025	0.9700	0.9700	0.9254	0.9700	20,160	+0.05(+5.43%)
Jul 18, 2025	0.9194	0.9699	0.9100	0.9200	38,804	-0.02(-1.87%)
Jul 17, 2025	0.9100	0.9700	0.8600	0.9375	92,689	+0.07(+7.76%)
Jul 16, 2025	0.8600	0.8949	0.8600	0.8700	24,655	+0.02(+2.35%)
Jul 15, 2025	0.8890	0.9099	0.8400	0.8500	33,667	-0.02(-2.30%)
Jul 14, 2025	0.9100	0.9250	0.8599	0.8700	52,178	-0.09(-9.14%)
Jul 11, 2025	0.8900	0.9900	0.8701	0.9575	51,416	+0.09(+10.06%)
Jul 10, 2025	0.8800	0.9100	0.8601	0.8700	20,192	-0.04(-3.87%)
Jul 09, 2025	0.8500	0.9300	0.8319	0.9050	51,285	+0.04(+5.20%)
Jul 08, 2025	0.8559	0.8800	0.8125	0.8603	40,727	-0.02(-2.50%)
Jul 07, 2025	0.8893	0.8999	0.8213	0.8824	254,019	-0.02(-1.97%)
Jul 03, 2025	0.8450	0.9269	0.8377	0.9001	3,499,849	-0.08(-8.21%)
Jul 02, 2025	0.9750	1.030	0.9000	0.9806	112,685	+0.09(+9.90%)
Jul 01, 2025	0.9050	0.9400	0.8901	0.8923	20,445	-0.01(-1.40%)
Jun 30, 2025	0.9600	0.9700	0.9000	0.9050	90,690	-0.04(-4.74%)
Jun 27, 2025	0.8600	0.9800	0.8400	0.9500	150,298	+0.11(+13.10%)
Jun 26, 2025	0.8500	0.8662	0.8150	0.8400	55,565	+0.00(+0.00%)
Jun 25, 2025	0.8200	0.8500	0.8100	0.8400	20,251	+0.04(+4.74%)
Jun 24, 2025	0.8500	0.8840	0.8020	0.8020	34,149	-0.05(-5.65%)
Jun 23, 2025	0.8500	0.8700	0.8500	0.8500	4,363	-0.02(-2.62%)
Jun 20, 2025	0.8600	0.8729	0.8500	0.8729	15,673	+0.01(+1.50%)
Jun 18, 2025	0.8738	0.9014	0.8500	0.8600	22,311	-0.02(-1.94%)
Jun 17, 2025	0.9000	0.9000	0.8770	0.8770	9,680	+0.01(+0.70%)
Jun 16, 2025	0.8850	0.9588	0.8700	0.8709	11,586	-0.01(-1.59%)
Jun 13, 2025	0.8900	0.8909	0.8700	0.8850	5,912	+0.01(+0.57%)
Jun 12, 2025	0.8734	0.9100	0.8734	0.8800	9,766	-0.02(-2.68%)
Jun 11, 2025	0.8900	0.9258	0.8600	0.9042	61,515	+0.01(+1.29%)
Jun 10, 2025	0.9000	0.9045	0.8500	0.8927	29,200	+0.00(+0.08%)
Jun 09, 2025	0.9055	0.9424	0.8900	0.8920	33,032	-0.02(-2.51%)
Jun 06, 2025	0.9398	0.9400	0.9000	0.9150	29,549	+0.00(+0.00%)
Jun 05, 2025	0.9200	0.9400	0.9132	0.9150	26,578	-0.02(-2.66%)
Jun 04, 2025	0.9250	0.9400	0.9208	0.9400	27,571	+0.01(+0.69%)
Jun 03, 2025	0.9200	0.9336	0.9200	0.9336	7,322	-0.01(-0.66%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.

Financial News

XORTX Therapeutics Inc. - Common Stock (NQ:XRTX)

Historical Prices

Popular Pages