XORTX Therapeutics (XRTX) went public on November 28, 2018, when it opened at a split-adjusted price of $15.13.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 2026 | $0.57 | $0.62 | $0.46 | $0.50 | 636,749 |
December 2025 | $0.62 | $0.67 | $0.51 | $0.56 | 996,737 |
November 2025 | $0.61 | $0.70 | $0.52 | $0.65 | 2,195,540 |
October 2025 | $0.83 | $1.41 | $0.60 | $0.60 | 121,387,127 |
September 2025 | $0.77 | $0.90 | $0.76 | $0.81 | 729,224 |
August 2025 | $0.72 | $0.93 | $0.66 | $0.80 | 1,907,266 |
July 2025 | $0.91 | $1.03 | $0.72 | $0.72 | 4,898,348 |
June 2025 | $0.93 | $0.98 | $0.80 | $0.91 | 652,389 |
May 2025 | $1.02 | $1.12 | $0.88 | $0.94 | 706,529 |
April 2025 | $0.92 | $1.19 | $0.80 | $1.02 | 1,251,719 |
March 2025 | $0.95 | $1.10 | $0.85 | $0.96 | 364,886 |
February 2025 | $0.95 | $1.25 | $0.82 | $0.98 | 1,780,527 |
January 2025 | $1.12 | $1.79 | $0.85 | $0.95 | 5,685,440 |
December 2024 | $1.40 | $1.40 | $1.06 | $1.13 | 413,022 |
November 2024 | $1.42 | $1.65 | $1.15 | $1.27 | 320,652 |
October 2024 | $1.71 | $2.51 | $1.37 | $1.43 | 2,706,099 |
September 2024 | $2.03 | $2.70 | $1.49 | $1.64 | 5,503,328 |
August 2024 | $1.72 | $2.98 | $1.09 | $2.10 | 174,341,783 |
July 2024 | $1.90 | $2.80 | $1.52 | $1.79 | 3,550,331 |
June 2024 | $2.50 | $2.70 | $1.81 | $1.90 | 140,040 |
May 2024 | $2.63 | $3.13 | $2.31 | $2.58 | 275,342 |
April 2024 | $3.79 | $3.92 | $2.51 | $2.55 | 394,984 |
March 2024 | $3.10 | $7.00 | $2.87 | $3.70 | 2,377,323 |
February 2024 | $2.56 | $3.55 | $2.20 | $3.04 | 379,925 |
January 2024 | $2.30 | $3.44 | $2.11 | $2.38 | 1,252,074 |
