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

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

0.9550 -0.1150 (-10.75%)

Streaming Delayed Price Updated: 1:03 PM EDT, May 19, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
May 01, 2025	1.020	1.060	1.015	1.050	27,460	+0.03(+2.92%)
Apr 30, 2025	1.030	1.100	1.012	1.020	110,128	-0.00(-0.47%)
Apr 29, 2025	1.030	1.080	1.020	1.025	42,619	-0.04(-3.30%)
Apr 28, 2025	1.160	1.160	1.020	1.060	246,096	-0.02(-1.85%)
Apr 25, 2025	1.050	1.190	1.040	1.080	100,982	+0.02(+1.89%)
Apr 24, 2025	1.110	1.110	1.050	1.060	49,078	-0.05(-4.50%)
Apr 23, 2025	1.040	1.120	1.000	1.110	129,952	+0.06(+5.71%)
Apr 22, 2025	0.9000	1.130	0.9000	1.050	378,202	+0.18(+20.69%)
Apr 21, 2025	0.8873	0.9480	0.8700	0.8700	2,358	-0.08(-8.23%)
Apr 17, 2025	0.8620	0.9480	0.8620	0.9480	9,967	+0.09(+9.98%)
Apr 16, 2025	0.8960	0.9400	0.8620	0.8620	3,459	-0.04(-4.22%)
Apr 15, 2025	0.9000	0.9437	0.8800	0.9000	16,740	-0.03(-3.23%)
Apr 14, 2025	0.8410	0.9300	0.8410	0.9300	19,447	+0.08(+9.41%)
Apr 11, 2025	0.8540	0.8540	0.8200	0.8500	13,807	+0.02(+2.27%)
Apr 10, 2025	0.9000	0.9100	0.8311	0.8311	2,129	-0.03(-3.47%)
Apr 09, 2025	0.8600	0.9098	0.8020	0.8610	47,468	+0.00(+0.12%)
Apr 08, 2025	0.9700	0.9700	0.8600	0.8600	3,161	-0.02(-2.27%)
Apr 07, 2025	0.8810	0.9550	0.8800	0.8800	21,581	-0.02(-2.22%)
Apr 04, 2025	0.9200	0.9490	0.8550	0.9000	18,038	-0.02(-2.28%)
Apr 03, 2025	0.9138	1.000	0.9000	0.9210	11,588	-0.04(-4.06%)
Apr 02, 2025	0.9500	0.9900	0.9100	0.9600	11,055	+0.06(+6.31%)
Apr 01, 2025	0.9200	0.9980	0.9020	0.9030	11,536	-0.06(-5.94%)
Mar 31, 2025	1.020	1.020	0.9140	0.9600	23,736	-0.01(-1.03%)
Mar 28, 2025	1.020	1.020	0.9600	0.9700	15,812	+0.01(+1.04%)
Mar 27, 2025	0.9501	0.9674	0.9500	0.9600	14,604	+0.01(+1.05%)
Mar 26, 2025	1.010	1.010	0.9500	0.9500	6,879	-0.01(-1.04%)
Mar 25, 2025	1.010	1.010	0.9559	0.9600	26,583	-0.03(-3.03%)
Mar 24, 2025	1.030	1.100	0.9801	0.9900	6,430	-0.04(-3.88%)
Mar 21, 2025	1.030	1.030	0.9700	1.030	9,298	+0.00(+0.00%)
Mar 20, 2025	1.010	1.040	0.9700	1.030	24,901	+0.02(+1.98%)
Mar 19, 2025	1.000	1.030	0.9500	1.010	29,634	+0.06(+6.32%)
Mar 18, 2025	0.9900	1.039	0.9500	0.9500	9,122	-0.02(-2.06%)
Mar 17, 2025	1.000	1.000	0.9401	0.9700	19,168	-0.04(-3.97%)
Mar 14, 2025	0.9900	1.070	0.8721	1.010	15,701	+0.06(+6.33%)
Mar 13, 2025	0.9300	0.9800	0.8931	0.9500	19,578	+0.03(+3.25%)
Mar 12, 2025	0.8700	0.9600	0.8700	0.9201	32,380	+0.05(+5.76%)
Mar 11, 2025	0.8800	0.9199	0.8515	0.8700	20,325	-0.10(-10.55%)
Mar 10, 2025	0.9600	0.9913	0.9300	0.9726	12,176	+0.00(+0.27%)
Mar 07, 2025	1.030	1.030	0.9500	0.9700	14,825	-0.03(-2.99%)
Mar 06, 2025	1.070	1.070	0.9800	0.9999	8,057	-0.01(-1.00%)
Mar 05, 2025	1.050	1.080	1.009	1.010	17,946	-0.02(-2.42%)
Mar 04, 2025	0.8900	1.100	0.8851	1.035	20,038	+0.09(+9.99%)

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