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
19th Sep 2025 (Fri) 0.832 0.8354 0.8284 0.8308 1,817
18th Sep 2025 (Thu) 0.8391 0.862 0.8391 0.86 3,040
17th Sep 2025 (Wed) 0.8595 0.8599 0.8594 0.8501 0
16th Sep 2025 (Tue) 0.8669 0.8669 0.8669 0.855 1,003
15th Sep 2025 (Mon) 0.849 0.85 0.849 0.85 374
12th Sep 2025 (Fri) 0.8391 0.86 0.8164 0.8263 4,263
11th Sep 2025 (Thu) 0.8214 0.8285 0.8039 0.811 8,649
10th Sep 2025 (Wed) 0.8144 0.859 0.814 0.8404 884
9th Sep 2025 (Tue) 0.8256 0.836 0.8256 0.8399 400
8th Sep 2025 (Mon) 0.82 0.825 0.8179 0.825 783
5th Sep 2025 (Fri) 0.8312 0.8312 0.8151 0.825 100
4th Sep 2025 (Thu) 0.8271 0.8271 0.81 0.81 267
3rd Sep 2025 (Wed) 0.8271 0.83 0.815 0.83 1,318
2nd Sep 2025 (Tue) 0.8036 0.8279 0.8036 0.82 1,647
1st Sep 2025 (Mon) 0.7932 0.8179 0.792 0.8044 1,000
29th Aug 2025 (Fri) 0.7932 0.8179 0.792 0.8044 1,000
28th Aug 2025 (Thu) 0.827 0.8298 0.827 0.8298 0
27th Aug 2025 (Wed) 0.827 0.827 0.792 0.792 0
26th Aug 2025 (Tue) 0.827 0.827 0.7952 0.8099 1,986
25th Aug 2025 (Mon) 0.83 0.83 0.83 0.8181 1,024
22nd Aug 2025 (Fri) 0.82 0.82 0.8161 0.84 3,188
21st Aug 2025 (Thu) 0.715 0.852 0.715 0.8001 22,254
20th Aug 2025 (Wed) 0.765 0.765 0.72 0.72 2,595
19th Aug 2025 (Tue) 0.797 0.797 0.76 0.78 5,258
18th Aug 2025 (Mon) 0.8427 0.85 0.799 0.80 7,366
15th Aug 2025 (Fri) 0.88 0.88 0.822 0.822 7,615
14th Aug 2025 (Thu) 0.91 0.925 0.861 0.8899 1,719
13th Aug 2025 (Wed) 0.88 0.90 0.8611 0.88 9,473
12th Aug 2025 (Tue) 0.8333 0.91 0.83 0.8975 19,674
11th Aug 2025 (Mon) 0.8327 0.8327 0.80 0.8233 5,660
8th Aug 2025 (Fri) 0.774 0.79 0.774 0.795 3,324
7th Aug 2025 (Thu) 0.77 0.775 0.77 0.775 8,791
6th Aug 2025 (Wed) 0.78 0.78 0.731 0.7352 3,588
5th Aug 2025 (Tue) 0.76 0.775 0.76 0.76 3,629
4th Aug 2025 (Mon) 0.748 0.757 0.7442 0.744 785
1st Aug 2025 (Fri) 0.7348 0.74 0.6608 0.7255 1,865
31st Jul 2025 (Thu) 0.725 0.73 0.7171 0.7226 1,461
30th Jul 2025 (Wed) 0.75 0.75 0.74 0.736 6,248
29th Jul 2025 (Tue) 0.859 0.859 0.72 0.7302 19,092
28th Jul 2025 (Mon) 0.818 0.8263 0.792 0.81 5,401
25th Jul 2025 (Fri) 0.85 0.87 0.8015 0.835 11,331
24th Jul 2025 (Thu) 0.90 0.90 0.8192 0.86 45,494
23rd Jul 2025 (Wed) 0.93 0.93 0.92 0.9001 3,283
22nd Jul 2025 (Tue) 0.97 0.97 0.9488 0.9488 1,133
FTSE 100 Latest
Value9,219.15
Change2.48