Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Xortx Therapeutics Inc (NQ: XRTX )

2.600 UNCHANGED

Streaming Delayed Price Updated: 3:53 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 23, 2024	2.790	2.803	2.560	2.600	11,619	-0.01(-0.38%)
May 22, 2024	2.590	2.710	2.590	2.610	26,464	-0.01(-0.38%)
May 21, 2024	2.320	2.760	2.320	2.620	51,259	+0.15(+6.24%)
May 20, 2024	2.480	2.530	2.440	2.466	3,334	-0.03(-1.35%)
May 17, 2024	2.490	2.540	2.310	2.500	7,484	+0.15(+6.38%)
May 16, 2024	2.430	2.500	2.350	2.350	11,978	-0.14(-5.62%)
May 15, 2024	2.590	2.650	2.420	2.490	12,548	+0.04(+1.63%)
May 14, 2024	2.620	2.620	2.390	2.450	18,445	-0.06(-2.39%)
May 13, 2024	2.630	2.650	2.430	2.510	5,799	-0.01(-0.40%)
May 10, 2024	2.660	2.777	2.520	2.520	21,368	-0.16(-5.97%)
May 09, 2024	2.636	2.750	2.630	2.680	14,115	-0.03(-1.11%)
May 08, 2024	2.730	2.820	2.710	2.710	6,051	+0.05(+1.88%)
May 07, 2024	3.130	3.130	2.650	2.660	38,600	+0.01(+0.38%)
May 06, 2024	2.730	2.730	2.560	2.650	6,763	-0.03(-1.01%)
May 03, 2024	2.552	2.847	2.550	2.677	3,591	+0.08(+3.01%)
May 02, 2024	2.520	2.700	2.520	2.599	4,294	+0.04(+1.45%)
May 01, 2024	2.626	2.650	2.535	2.562	2,595	+0.01(+0.45%)
Apr 30, 2024	2.700	2.750	2.550	2.550	10,521	-0.10(-3.59%)
Apr 29, 2024	3.120	3.240	2.560	2.645	48,509	-0.29(-9.73%)
Apr 26, 2024	2.750	3.000	2.530	2.930	25,186	+0.34(+13.13%)
Apr 25, 2024	2.790	2.840	2.510	2.590	26,337	-0.31(-10.75%)
Apr 24, 2024	2.960	3.000	2.846	2.902	10,960	-0.04(-1.30%)
Apr 23, 2024	2.700	2.944	2.700	2.940	8,353	-0.06(-2.00%)
Apr 22, 2024	2.820	3.000	2.820	3.000	23,414	+0.00(+0.09%)
Apr 19, 2024	2.950	3.000	2.900	2.997	13,020	-0.05(-1.73%)
Apr 18, 2024	3.160	3.160	2.830	3.050	30,666	-0.12(-3.78%)
Apr 17, 2024	3.030	3.230	3.000	3.170	4,048	+0.07(+2.26%)
Apr 16, 2024	3.100	3.180	3.060	3.100	8,604	-0.12(-3.73%)
Apr 15, 2024	3.370	3.550	3.110	3.220	7,909	-0.14(-4.17%)
Apr 12, 2024	3.560	3.560	3.360	3.360	11,737	-0.20(-5.49%)
Apr 11, 2024	3.647	3.670	3.520	3.555	11,266	+0.04(+1.18%)
Apr 10, 2024	3.650	3.840	3.500	3.514	14,122	-0.30(-7.78%)
Apr 09, 2024	3.920	3.920	3.700	3.810	11,610	-0.09(-2.42%)
Apr 08, 2024	3.720	3.920	3.380	3.905	21,360	+0.20(+5.53%)
Apr 05, 2024	3.460	3.730	3.347	3.700	16,158	+0.17(+4.82%)
Apr 04, 2024	3.140	3.670	3.140	3.530	27,730	+0.28(+8.62%)
Apr 03, 2024	3.460	3.460	3.070	3.250	31,116	-0.12(-3.70%)
Apr 02, 2024	3.740	3.770	3.350	3.375	26,486	-0.27(-7.28%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Xortx Therapeutics Inc (NQ: XRTX )

Historical Prices