NASDAQ : XRTX
XORTX Therapeutics Inc. — Price history
Healthcare · Biotechnology · Canada
Last price 1 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 1.82M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
XORTX Therapeutics Inc. (XRTX) closed at 1.045 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 1.03 | 1.045 | 1.03 | 1.045 | 4,452 | +4.50% |
| 2026-10-30 | 1.01 | 1.11 | 0.945 | 1 | 24,961 | -2.91% |
| 2026-10-29 | 0.98 | 1.15 | 0.952 | 1.03 | 14,321 | -1.90% |
| 2026-10-28 | 1.02 | 1.082 | 1.02 | 1.05 | 11,055 | -4.55% |
| 2026-10-27 | 1.03 | 1.11 | 0.915 | 1.1 | 39,168 | +3.77% |
| 2026-10-26 | 0.9 | 1.14 | 0.83 | 1.06 | 120,713 | +15.20% |
| 2026-10-23 | 0.95 | 0.95 | 0.915 | 0.9201 | 20,233 | -5.03% |
| 2026-10-22 | 0.9851 | 0.9851 | 0.91 | 0.9688 | 24,719 | +4.16% |
| 2026-10-21 | 0.9687 | 1.05 | 0.9002 | 0.9301 | 72,292 | -2.66% |
| 2026-10-20 | 0.99 | 1.04 | 0.92 | 0.9555 | 87,106 | -5.40% |
| 2026-10-19 | 1.22 | 1.24 | 0.9901 | 1.01 | 130,102 | -18.55% |
| 2026-10-16 | 1.39 | 1.416 | 1.21 | 1.24 | 95,826 | -12.68% |
| 2026-10-15 | 1.53 | 1.54 | 1.41 | 1.42 | 127,192 | -8.97% |
| 2026-10-14 | 1.6 | 1.71 | 1.56 | 1.56 | 79,480 | -7.14% |
| 2026-10-13 | 1.62 | 1.73 | 1.51 | 1.68 | 177,603 | -2.33% |
| 2026-10-12 | 1.4 | 1.9 | 1.39 | 1.72 | 1,760,730 | +21.99% |
| 2026-10-09 | 2.05 | 2.08 | 1.36 | 1.41 | 18,646,153 | -23.78% |
| 2026-10-08 | 1.75 | 1.9 | 1.72 | 1.85 | 10,675,182 | +6.02% |
| 2026-10-07 | 1.73 | 1.75 | 1.69 | 1.745 | 21,733 | +0.87% |
| 2026-10-06 | 1.75 | 1.788 | 1.71 | 1.73 | 40,942 | +1.76% |
| 2026-10-05 | 1.73 | 1.73 | 1.69 | 1.7 | 8,938 | -0.83% |
| 2026-10-02 | 1.717 | 1.795 | 1.7 | 1.714 | 4,475 | -0.91% |
| 2026-10-01 | 1.69 | 1.75 | 1.69 | 1.73 | 22,084 | +2.37% |
| 2026-09-30 | 1.7 | 1.72 | 1.69 | 1.69 | 26,084 | -0.59% |
| 2026-09-29 | 1.7 | 1.74 | 1.69 | 1.7 | 71,431 | -0.58% |
| 2026-09-28 | 1.69 | 1.741 | 1.69 | 1.71 | 30,006 | +1.18% |
| 2026-09-25 | 1.74 | 1.82 | 1.69 | 1.69 | 46,861 | -1.74% |
| 2026-09-24 | 1.69 | 1.78 | 1.69 | 1.72 | 51,336 | +1.18% |
| 2026-09-23 | 1.8 | 1.83 | 1.69 | 1.7 | 59,419 | -8.60% |
| 2026-09-22 | 1.91 | 1.93 | 1.78 | 1.86 | 79,639 | -4.62% |
| 2026-09-21 | 1.99 | 2.09 | 1.85 | 1.95 | 227,453 | +1.56% |
| 2026-09-18 | 1.95 | 2.65 | 1.74 | 1.92 | 7,220,462 | +15.66% |
| 2026-09-17 | 1.75 | 1.78 | 1.59 | 1.66 | 2,237,265 | -6.74% |
| 2026-09-16 | 1.85 | 1.85 | 1.765 | 1.78 | 49,604 | -5.32% |
| 2026-09-15 | 2.05 | 2.07 | 1.81 | 1.88 | 95,125 | -9.18% |
| 2026-09-14 | 2.02 | 2.28 | 1.94 | 2.07 | 176,680 | -11.16% |
| 2026-09-11 | 2.41 | 2.45 | 2.17 | 2.33 | 1,916,801 | +10.43% |
| 2026-09-10 | 2.45 | 2.45 | 2.11 | 2.11 | 1,526,195 | -2.22% |
| 2026-09-09 | 2.26 | 2.31 | 2.15 | 2.158 | 14,893 | -5.35% |
| 2026-09-08 | 2.194 | 2.38 | 2.194 | 2.28 | 9,973 | -1.30% |
| 2026-09-04 | 2.285 | 2.45 | 2.23 | 2.31 | 14,278 | +7.44% |
| 2026-09-03 | 2.38 | 2.38 | 2.13 | 2.15 | 2,910 | -13.31% |
| 2026-09-02 | 2.18 | 2.48 | 2.11 | 2.48 | 5,819 | +14.81% |
| 2026-09-01 | 2.32 | 2.32 | 2.125 | 2.16 | 14,441 | -6.90% |
| 2026-08-31 | 2.18 | 2.34 | 2.18 | 2.32 | 5,223 | -0.77% |
| 2026-08-28 | 2.35 | 2.437 | 2.3 | 2.338 | 24,230 | -4.18% |
| 2026-08-27 | 2.27 | 2.64 | 2.25 | 2.44 | 32,625 | +10.01% |
| 2026-08-26 | 2.27 | 2.377 | 2.16 | 2.218 | 1,629 | -1.86% |
| 2026-08-25 | 1.89 | 2.39 | 1.88 | 2.26 | 41,905 | +13.00% |
| 2026-08-24 | 2 | 2 | 1.875 | 2 | 1,095 | -1.96% |
| 2026-08-21 | 2.033 | 2.04 | 2.033 | 2.04 | 1,690 | +0.99% |
| 2026-08-20 | 2.02 | 2.02 | 2.02 | 2.02 | 659 | +1.00% |
| 2026-08-19 | 2.06 | 2.06 | 2 | 2 | 4,236 | -2.30% |
| 2026-08-18 | 2.06 | 2.07 | 2.04 | 2.047 | 7,596 | -0.63% |
| 2026-08-17 | 2.08 | 2.33 | 2.02 | 2.06 | 10,073 | -4.41% |
| 2026-08-14 | 2.2 | 2.26 | 2.05 | 2.155 | 4,965 | -1.60% |
| 2026-08-13 | 2.217 | 2.275 | 2.19 | 2.19 | 2,192 | +1.34% |
| 2026-08-12 | 2.15 | 2.185 | 2.15 | 2.161 | 7,114 | -1.19% |
| 2026-08-11 | 2.12 | 2.245 | 2.12 | 2.187 | 11,440 | +1.25% |
| 2026-08-10 | 2.12 | 2.18 | 2.1 | 2.16 | 4,768 | +1.41% |
| 2026-08-07 | 2.1 | 2.13 | 2.09 | 2.13 | 4,638 | +4.93% |
| 2026-08-06 | 2.12 | 2.2 | 2.03 | 2.03 | 25,284 | -7.31% |
| 2026-08-05 | 2.205 | 2.205 | 2.122 | 2.19 | 8,439 | +1.39% |
| 2026-08-04 | 2.02 | 2.27 | 2.02 | 2.16 | 15,207 | +1.41% |
| 2026-08-03 | 2.07 | 2.14 | 2.02 | 2.13 | 4,534 | +0.47% |
| 2026-07-31 | 2.01 | 2.15 | 2.01 | 2.12 | 7,339 | +4.95% |
| 2026-07-30 | 2.06 | 2.06 | 2.01 | 2.02 | 9,520 | -1.94% |
| 2026-07-29 | 2.055 | 2.09 | 2.01 | 2.06 | 25,434 | +0.49% |
| 2026-07-28 | 2.02 | 2.05 | 2.02 | 2.05 | 2,823 | +1.49% |
| 2026-07-27 | 2.01 | 2.14 | 1.95 | 2.02 | 18,137 | -0.25% |
| 2026-07-24 | 2.04 | 2.045 | 2.01 | 2.025 | 53,300 | -3.57% |
| 2026-07-23 | 2.04 | 2.17 | 1.98 | 2.1 | 25,021 | +4.48% |
| 2026-07-22 | 2.02 | 2.08 | 2.01 | 2.01 | 2,630 | -1.47% |
| 2026-07-21 | 2.01 | 2.15 | 2.01 | 2.04 | 3,143 | +1.49% |
| 2026-07-20 | 2.01 | 2.08 | 2.01 | 2.01 | 7,277 | +0.00% |
| 2026-07-17 | 2.09 | 2.09 | 2.01 | 2.01 | 12,608 | -4.74% |
| 2026-07-16 | 2.01 | 2.16 | 2.01 | 2.11 | 18,519 | +4.98% |
| 2026-07-15 | 2.012 | 2.022 | 2.01 | 2.01 | 6,249 | +0.00% |
| 2026-07-14 | 2.03 | 2.11 | 1.96 | 2.01 | 48,086 | -0.99% |
| 2026-07-13 | 2.09 | 2.124 | 2.03 | 2.03 | 13,136 | -6.67% |
| 2026-07-10 | 2.105 | 2.175 | 2.03 | 2.175 | 5,833 | +3.33% |
| 2026-07-09 | 2.03 | 2.105 | 2.03 | 2.105 | 5,608 | +2.43% |
| 2026-07-08 | 2.13 | 2.13 | 2.03 | 2.055 | 12,634 | +0.74% |
| 2026-07-07 | 2.08 | 2.11 | 2.04 | 2.04 | 14,655 | -1.45% |
| 2026-07-06 | 2.165 | 2.2 | 2.06 | 2.07 | 13,139 | +0.00% |
| 2026-07-02 | 2.185 | 2.185 | 2.06 | 2.07 | 5,583 | -2.36% |
| 2026-07-01 | 2.14 | 2.2 | 2.112 | 2.12 | 9,865 | -2.30% |
| 2026-06-30 | 2.28 | 2.28 | 2.17 | 2.17 | 15,374 | -1.37% |
| 2026-06-29 | 2.18 | 2.225 | 2.17 | 2.2 | 10,078 | +0.46% |
| 2026-06-26 | 2.2 | 2.245 | 2.11 | 2.19 | 12,031 | +1.44% |
| 2026-06-25 | 2.18 | 2.2 | 2.12 | 2.159 | 4,139 | +2.32% |
| 2026-06-24 | 2.066 | 2.17 | 2.066 | 2.11 | 2,001 | +1.44% |
| 2026-06-23 | 2.02 | 2.1 | 2.02 | 2.08 | 14,776 | +0.97% |
| 2026-06-22 | 2.06 | 2.09 | 1.995 | 2.06 | 9,363 | -1.44% |
| 2026-06-18 | 2.15 | 2.15 | 2 | 2.09 | 21,206 | -2.79% |
| 2026-06-17 | 2.13 | 2.28 | 2.13 | 2.15 | 29,641 | -1.15% |
| 2026-06-16 | 2.13 | 2.2 | 2.055 | 2.175 | 27,500 | -0.68% |
| 2026-06-15 | 2.2 | 2.398 | 2.07 | 2.19 | 15,904 | +0.46% |
| 2026-06-12 | 2.13 | 2.26 | 2.09 | 2.18 | 17,779 | +0.00% |
| 2026-06-11 | 2.275 | 2.275 | 2.11 | 2.18 | 11,495 | -4.39% |
| 2026-06-10 | 2.25 | 2.29 | 2.2 | 2.28 | 7,380 | -0.87% |
| 2026-06-09 | 2.22 | 2.31 | 2.16 | 2.3 | 34,116 | +5.50% |
| 2026-06-08 | 2.175 | 2.29 | 2.1 | 2.18 | 18,573 | -1.36% |
| 2026-06-05 | 2.202 | 2.32 | 2.17 | 2.21 | 13,016 | -1.78% |
| 2026-06-04 | 2.11 | 2.265 | 2.085 | 2.25 | 10,142 | +1.35% |
| 2026-06-03 | 2.21 | 2.25 | 2.12 | 2.22 | 12,727 | +0.91% |
| 2026-06-02 | 2.24 | 2.305 | 2.18 | 2.2 | 30,990 | -0.90% |
| 2026-06-01 | 2.23 | 2.3 | 2.13 | 2.22 | 17,300 | -3.48% |
| 2026-05-29 | 2.28 | 2.4 | 2.25 | 2.3 | 28,651 | +1.77% |
| 2026-05-28 | 2.34 | 2.46 | 2.25 | 2.26 | 46,472 | -5.83% |
| 2026-05-27 | 2.3 | 2.6 | 2.155 | 2.4 | 93,774 | +1.27% |
| 2026-05-26 | 2.3 | 2.72 | 2.192 | 2.37 | 33,669 | +8.72% |
| 2026-05-22 | 2.07 | 2.25 | 2.07 | 2.18 | 22,467 | -5.63% |
| 2026-05-21 | 2.4 | 2.4 | 2.225 | 2.31 | 46,334 | -4.94% |
| 2026-05-20 | 2.36 | 2.49 | 2.332 | 2.43 | 7,747 | +4.74% |
| 2026-05-19 | 2.58 | 2.59 | 2.26 | 2.32 | 22,186 | -10.77% |
| 2026-05-18 | 2.54 | 2.695 | 2.21 | 2.6 | 32,919 | +0.39% |
| 2026-05-15 | 2.09 | 2.67 | 2.09 | 2.59 | 102,197 | +28.86% |
| 2026-05-14 | 2.05 | 2.23 | 1.95 | 2.01 | 88,820 | -14.10% |
| 2026-05-13 | 2.37 | 2.49 | 2.3 | 2.34 | 12,515 | -3.70% |