Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Xortx Therapeut (XRTX.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 0.46 0.4618 0.394 0.4295 865
2nd Apr 2026 (Thu) 0.46 0.4618 0.394 0.4295 865
1st Apr 2026 (Wed) 0.415 0.434 0.41 0.424 637
31st Mar 2026 (Tue) 0.3747 0.3747 0.37 0.409 0
30th Mar 2026 (Mon) 0.3811 0.3814 0.3715 0.383 3,657
27th Mar 2026 (Fri) 0.3652 0.3883 0.3456 0.3791 11,590
26th Mar 2026 (Thu) 0.3922 0.393 0.345 0.345 10,589
25th Mar 2026 (Wed) 0.3905 0.391 0.38 0.382 2,762
24th Mar 2026 (Tue) 0.42 0.42 0.3899 0.385 1,078
23rd Mar 2026 (Mon) 0.4166 0.418 0.391 0.405 311
20th Mar 2026 (Fri) 0.404 0.4321 0.3744 0.395 730
19th Mar 2026 (Thu) 0.4199 0.4199 0.4113 0.41 1,073
18th Mar 2026 (Wed) 0.4305 0.4366 0.40 0.4194 9
17th Mar 2026 (Tue) 0.4193 0.4193 0.391 0.394 1,641
16th Mar 2026 (Mon) 0.3909 0.41 0.39 0.41 1,976
13th Mar 2026 (Fri) 0.4105 0.435 0.3635 0.401 4,100
12th Mar 2026 (Thu) 0.4451 0.451 0.4451 0.45 600
11th Mar 2026 (Wed) 0.4505 0.47 0.4505 0.4699 150
10th Mar 2026 (Tue) 0.4586 0.4586 0.4401 0.468 1,685
9th Mar 2026 (Mon) 0.46 0.46 0.447 0.4599 200
6th Mar 2026 (Fri) 0.435 0.45 0.435 0.4687 170
5th Mar 2026 (Thu) 0.402 0.44 0.402 0.435 4,620
4th Mar 2026 (Wed) 0.38 0.40 0.3685 0.4036 5,177
3rd Mar 2026 (Tue) 0.40 0.405 0.3808 0.3979 3,101
2nd Mar 2026 (Mon) 0.402 0.402 0.38 0.42 527
27th Feb 2026 (Fri) 0.385 0.4216 0.3825 0.41 13,685
26th Feb 2026 (Thu) 0.3856 0.39 0.3772 0.404 1,868
25th Feb 2026 (Wed) 0.3819 0.40 0.3819 0.40 0
24th Feb 2026 (Tue) 0.3819 0.4029 0.3819 0.4029 0
23rd Feb 2026 (Mon) 0.3819 0.3833 0.3761 0.4029 4,057
20th Feb 2026 (Fri) 0.383 0.3993 0.3819 0.39 4,213
19th Feb 2026 (Thu) 0.3907 0.3949 0.39 0.39 980
18th Feb 2026 (Wed) 0.41 0.41 0.3819 0.39 8,038
17th Feb 2026 (Tue) 0.411 0.43 0.4007 0.4338 1,863
16th Feb 2026 (Mon) 0.41 0.4369 0.41 0.4349 3,818
13th Feb 2026 (Fri) 0.41 0.4369 0.41 0.4349 3,818
12th Feb 2026 (Thu) 0.42 0.4284 0.41 0.4372 3,112
11th Feb 2026 (Wed) 0.416 0.4399 0.41 0.4392 17,413
10th Feb 2026 (Tue) 0.4228 0.45 0.40 0.4195 68,928
9th Feb 2026 (Mon) 0.4003 0.43 0.3941 0.43 9,681
6th Feb 2026 (Fri) 0.3991 0.43 0.382 0.4004 8,864
5th Feb 2026 (Thu) 0.4792 0.4926 0.4084 0.4032 345,720
FTSE 100 Latest
Value10,436.29
Change71.50