XORTX Therapeutics Inc. (XRTX)

NASDAQ: XRTX · Real-Time Price · USD

0.469

+0.034 (7.75%)

At close: Mar 6, 2026, 4:00 PM EST

0.466

-0.002 (-0.51%)

After-hours: Mar 6, 2026, 7:45 PM EST

XORTX Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	0.42	0.47	0.42	0.47	0.47	7.75%	41,752
Mar 5, 2026	0.41	0.45	0.38	0.44	0.44	7.78%	84,749
Mar 4, 2026	0.39	0.41	0.37	0.40	0.40	1.43%	128,404
Mar 3, 2026	0.40	0.41	0.38	0.40	0.40	-5.26%	26,889
Mar 2, 2026	0.42	0.42	0.38	0.42	0.42	2.44%	24,085
Feb 27, 2026	0.38	0.43	0.37	0.41	0.41	1.49%	74,436
Feb 26, 2026	0.41	0.41	0.37	0.40	0.40	1.00%	54,734
Feb 25, 2026	0.41	0.41	0.37	0.40	0.40	2.54%	42,072
Feb 24, 2026	0.40	0.40	0.38	0.39	0.39	-3.18%	17,937
Feb 23, 2026	0.39	0.40	0.37	0.40	0.40	3.31%	28,239
Feb 20, 2026	0.39	0.40	0.38	0.39	0.39	-	66,464
Feb 19, 2026	0.38	0.40	0.38	0.39	0.39	-	37,081
Feb 18, 2026	0.42	0.42	0.38	0.39	0.39	-10.10%	69,507
Feb 17, 2026	0.41	0.43	0.40	0.43	0.43	-0.25%	129,461
Feb 13, 2026	0.41	0.44	0.41	0.43	0.43	-0.53%	140,427
Feb 12, 2026	0.42	0.44	0.41	0.44	0.44	-0.46%	79,973
Feb 11, 2026	0.41	0.44	0.41	0.44	0.44	4.70%	110,075
Feb 10, 2026	0.41	0.45	0.40	0.42	0.42	-2.44%	532,557
Feb 9, 2026	0.41	0.43	0.39	0.43	0.43	7.39%	102,023
Feb 6, 2026	0.39	0.43	0.38	0.40	0.40	-0.69%	150,081
Feb 5, 2026	0.49	0.50	0.40	0.40	0.40	-17.71%	2,475,513
Feb 4, 2026	0.51	0.53	0.49	0.49	0.49	-2.47%	140,490
Feb 3, 2026	0.50	0.58	0.50	0.50	0.50	2.53%	85,197
Feb 2, 2026	0.49	0.51	0.49	0.49	0.49	-1.90%	47,375
Jan 30, 2026	0.51	0.55	0.50	0.50	0.50	1.94%	45,133
Jan 29, 2026	0.52	0.55	0.46	0.49	0.49	-4.87%	58,924
Jan 28, 2026	0.54	0.54	0.51	0.52	0.52	-3.85%	35,027
Jan 27, 2026	0.55	0.55	0.54	0.54	0.54	0.13%	23,419
Jan 26, 2026	0.55	0.57	0.52	0.54	0.54	-6.12%	21,203
Jan 23, 2026	0.57	0.57	0.55	0.57	0.57	2.78%	11,181
Jan 22, 2026	0.58	0.58	0.55	0.55	0.55	-4.02%	16,201
Jan 21, 2026	0.56	0.58	0.56	0.58	0.58	2.12%	16,187
Jan 20, 2026	0.55	0.58	0.55	0.57	0.57	-1.17%	62,237
Jan 16, 2026	0.58	0.59	0.57	0.57	0.57	-0.88%	15,848
Jan 15, 2026	0.58	0.60	0.57	0.58	0.58	-0.77%	44,634
Jan 14, 2026	0.57	0.60	0.57	0.58	0.58	-2.18%	8,950
Jan 13, 2026	0.58	0.60	0.58	0.60	0.60	2.46%	25,405
Jan 12, 2026	0.58	0.58	0.58	0.58	0.58	-0.74%	9,377
Jan 9, 2026	0.59	0.60	0.58	0.59	0.59	-0.85%	7,330
Jan 8, 2026	0.61	0.61	0.58	0.59	0.59	-1.67%	13,841
Jan 7, 2026	0.60	0.61	0.58	0.60	0.60	-	24,207
Jan 6, 2026	0.61	0.62	0.59	0.60	0.60	-1.62%	31,954
Jan 5, 2026	0.58	0.62	0.57	0.61	0.61	7.00%	117,148
Jan 2, 2026	0.57	0.60	0.57	0.57	0.57	1.42%	34,922
Dec 31, 2025	0.60	0.60	0.56	0.56	0.56	0.36%	22,203
Dec 30, 2025	0.59	0.59	0.56	0.56	0.56	-5.83%	33,775
Dec 29, 2025	0.54	0.62	0.54	0.59	0.59	7.17%	84,500
Dec 26, 2025	0.54	0.57	0.53	0.55	0.55	-0.96%	56,047
Dec 24, 2025	0.56	0.58	0.56	0.56	0.56	-2.74%	20,570
Dec 23, 2025	0.56	0.60	0.56	0.58	0.58	4.56%	80,430
Dec 22, 2025	0.61	0.61	0.51	0.55	0.55	-8.17%	147,031
Dec 19, 2025	0.61	0.61	0.59	0.60	0.60	1.59%	23,463
Dec 18, 2025	0.59	0.62	0.59	0.59	0.59	0.96%	11,050
Dec 17, 2025	0.61	0.62	0.59	0.59	0.59	-0.46%	88,474
Dec 16, 2025	0.60	0.60	0.58	0.59	0.59	-2.05%	42,111
Dec 15, 2025	0.61	0.62	0.60	0.60	0.60	-1.64%	33,109
Dec 12, 2025	0.62	0.62	0.61	0.61	0.61	-0.16%	37,826
Dec 11, 2025	0.61	0.64	0.61	0.61	0.61	0.15%	20,618
Dec 10, 2025	0.64	0.64	0.61	0.61	0.61	-3.83%	41,584
Dec 9, 2025	0.64	0.65	0.62	0.63	0.63	-2.19%	18,099
Dec 8, 2025	0.63	0.67	0.63	0.65	0.65	2.81%	48,437
Dec 5, 2025	0.64	0.67	0.62	0.63	0.63	-0.03%	58,271
Dec 4, 2025	0.64	0.64	0.61	0.63	0.63	-0.46%	26,001
Dec 3, 2025	0.64	0.64	0.63	0.63	0.63	-1.09%	10,304
Dec 2, 2025	0.63	0.64	0.63	0.64	0.64	4.65%	27,626
Dec 1, 2025	0.62	0.64	0.61	0.61	0.61	-5.54%	23,613
Nov 28, 2025	0.63	0.67	0.63	0.65	0.65	4.08%	69,583
Nov 26, 2025	0.61	0.62	0.61	0.62	0.62	2.10%	20,268
Nov 25, 2025	0.59	0.63	0.59	0.61	0.61	2.04%	88,239
Nov 24, 2025	0.55	0.62	0.55	0.60	0.60	8.14%	110,978
Nov 21, 2025	0.53	0.59	0.52	0.55	0.55	4.73%	149,055
Nov 20, 2025	0.56	0.57	0.52	0.53	0.53	-3.19%	47,057
Nov 19, 2025	0.57	0.57	0.54	0.55	0.55	-1.02%	42,447
Nov 18, 2025	0.56	0.57	0.52	0.55	0.55	2.80%	101,362
Nov 17, 2025	0.56	0.56	0.53	0.54	0.54	-3.72%	29,775
Nov 14, 2025	0.56	0.56	0.53	0.56	0.56	-0.43%	61,572
Nov 13, 2025	0.58	0.59	0.55	0.56	0.56	-2.75%	47,546
Nov 12, 2025	0.60	0.60	0.54	0.57	0.57	-2.06%	97,273
Nov 11, 2025	0.59	0.61	0.57	0.59	0.59	-1.34%	82,054
Nov 10, 2025	0.60	0.60	0.57	0.60	0.60	6.61%	91,909
Nov 7, 2025	0.58	0.60	0.53	0.56	0.56	-4.01%	62,425
Nov 6, 2025	0.61	0.62	0.56	0.58	0.58	-5.51%	140,124
Nov 5, 2025	0.63	0.64	0.60	0.62	0.62	-1.61%	72,612
Nov 4, 2025	0.63	0.64	0.61	0.63	0.63	-2.13%	102,058
Nov 3, 2025	0.61	0.70	0.57	0.64	0.64	6.06%	779,731
Oct 31, 2025	0.64	0.64	0.60	0.60	0.60	-4.20%	254,817
Oct 30, 2025	0.65	0.66	0.62	0.63	0.63	-3.25%	294,177
Oct 29, 2025	0.65	0.73	0.63	0.65	0.65	2.88%	450,910
Oct 28, 2025	0.68	0.68	0.62	0.63	0.63	-4.63%	374,950
Oct 27, 2025	0.67	0.70	0.64	0.66	0.66	0.36%	186,984
Oct 24, 2025	0.71	0.74	0.64	0.66	0.66	-8.09%	441,346
Oct 23, 2025	0.63	0.78	0.63	0.72	0.72	12.24%	1,370,686
Oct 22, 2025	0.70	0.74	0.63	0.64	0.64	-11.70%	683,860
Oct 21, 2025	0.75	0.80	0.71	0.72	0.72	-3.37%	1,621,626
Oct 20, 2025	0.89	0.89	0.75	0.75	0.75	-31.82%	2,607,146
Oct 17, 2025	1.17	1.41	1.01	1.10	1.10	29.41%	112,314,655
Oct 16, 2025	0.86	0.88	0.84	0.85	0.85	-3.39%	22,438
Oct 15, 2025	0.87	0.89	0.87	0.88	0.88	0.57%	145,808
Oct 14, 2025	0.85	0.88	0.85	0.87	0.87	-0.39%	8,640
Oct 13, 2025	0.86	0.91	0.85	0.88	0.88	-0.31%	35,891