Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

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

0.9575 +0.0875 (+10.06%)

Streaming Delayed Price Updated: 3:59 PM EDT, Jul 11, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jun 02, 2025	0.9300	0.9400	0.9100	0.9398	5,448	-0.00(-0.02%)
May 30, 2025	0.9355	0.9687	0.9056	0.9400	44,818	-0.01(-0.94%)
May 29, 2025	0.9204	0.9499	0.9000	0.9489	39,106	-0.00(-0.11%)
May 28, 2025	0.9300	0.9500	0.9000	0.9499	51,934	+0.03(+3.13%)
May 27, 2025	0.9800	0.9800	0.9200	0.9211	9,349	-0.03(-3.15%)
May 23, 2025	1.000	1.000	0.9500	0.9511	879	-0.05(-4.89%)
May 22, 2025	0.9700	1.000	0.9500	1.000	6,424	+0.03(+2.56%)
May 21, 2025	0.9955	1.040	0.9400	0.9750	4,661	-0.04(-3.47%)
May 20, 2025	1.040	1.040	0.9114	1.010	21,705	+0.09(+9.78%)
May 19, 2025	0.9400	1.070	0.8786	0.9200	117,125	-0.15(-14.02%)
May 16, 2025	0.9900	1.090	0.9676	1.070	183,495	+0.13(+13.75%)
May 15, 2025	0.9768	0.9865	0.9300	0.9407	20,510	-0.05(-4.87%)
May 14, 2025	0.9900	0.9900	0.9490	0.9889	35,275	-0.05(-4.91%)
May 13, 2025	1.000	1.040	0.9900	1.040	50,168	+0.01(+0.97%)
May 12, 2025	1.060	1.070	1.003	1.030	5,525	+0.01(+0.98%)
May 09, 2025	1.010	1.030	1.010	1.020	3,144	-0.01(-0.97%)
May 08, 2025	1.000	1.030	1.000	1.030	8,905	+0.02(+1.63%)
May 07, 2025	1.050	1.050	1.010	1.014	4,940	-0.04(-3.48%)
May 06, 2025	1.040	1.070	1.000	1.050	28,160	+0.01(+0.48%)
May 05, 2025	0.9781	1.122	0.9781	1.045	8,017	+0.03(+3.47%)
May 02, 2025	1.030	1.040	1.000	1.010	33,519	-0.04(-3.81%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices