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
18th Jul 2025 (Fri) 0.965 0.965 0.94 0.92 1,975
17th Jul 2025 (Thu) 0.861 0.96 0.861 0.9375 2,200
16th Jul 2025 (Wed) 0.89 0.89 0.8677 0.87 576
15th Jul 2025 (Tue) 0.8701 0.8701 0.85 0.85 323
14th Jul 2025 (Mon) 0.91 0.91 0.8633 0.87 2,823
11th Jul 2025 (Fri) 0.876 0.97 0.876 0.9575 8,722
10th Jul 2025 (Thu) 0.90 0.9031 0.90 0.87 722
9th Jul 2025 (Wed) 0.877 0.93 0.8748 0.9049 10,984
8th Jul 2025 (Tue) 0.8788 0.88 0.856 0.8603 1,624
7th Jul 2025 (Mon) 0.8566 0.89 0.835 0.8824 44,332
4th Jul 2025 (Fri) 0.8523 0.92 0.8403 0.9001 625,600
3rd Jul 2025 (Thu) 0.8523 0.92 0.8403 0.9001 625,600
2nd Jul 2025 (Wed) 0.939 1.03 0.939 1.00 5,506
1st Jul 2025 (Tue) 0.905 0.91 0.90 0.8923 120
30th Jun 2025 (Mon) 0.9512 0.9512 0.905 0.905 7,559
27th Jun 2025 (Fri) 0.88 0.975 0.87 0.95 11,585
26th Jun 2025 (Thu) 0.825 0.84 0.825 0.84 2,145
25th Jun 2025 (Wed) 0.8251 0.8333 0.82 0.84 951
24th Jun 2025 (Tue) 0.8555 0.8555 0.802 0.802 4,253
23rd Jun 2025 (Mon) 0.85 0.8528 0.85 0.85 109
20th Jun 2025 (Fri) 0.873 0.873 0.8729 0.8729 2
19th Jun 2025 (Thu) 0.873 0.873 0.8526 0.86 2,155
18th Jun 2025 (Wed) 0.873 0.873 0.8526 0.86 2,155
17th Jun 2025 (Tue) 0.89 0.89 0.877 0.877 4,127
16th Jun 2025 (Mon) 0.885 0.89 0.87 0.8709 2,001
13th Jun 2025 (Fri) 0.89 0.89 0.89 0.885 110
12th Jun 2025 (Thu) 0.91 0.91 0.91 0.88 100
11th Jun 2025 (Wed) 0.8641 0.9137 0.8641 0.9042 992
10th Jun 2025 (Tue) 0.895 0.895 0.85 0.8927 11,055
9th Jun 2025 (Mon) 0.9002 0.92 0.89 0.892 7,617
6th Jun 2025 (Fri) 0.9108 0.9108 0.91 0.915 5,305
5th Jun 2025 (Thu) 0.93 0.94 0.915 0.915 512
4th Jun 2025 (Wed) 0.925 0.94 0.921 0.94 1,627
3rd Jun 2025 (Tue) 0.92 0.92 0.92 0.9336 213
2nd Jun 2025 (Mon) 0.93 0.93 0.92 0.9398 0
30th May 2025 (Fri) 0.9252 0.94 0.91 0.94 9,979
29th May 2025 (Thu) 0.92 0.9325 0.90 0.9489 557
28th May 2025 (Wed) 0.94 0.94 0.9158 0.9158 3,228
27th May 2025 (Tue) 0.955 0.955 0.95 0.95 2,044
26th May 2025 (Mon) 0.97 0.97 0.97 0.97 0
24th May 2025 (Sat) 0.95 0.97 0.95 0.97 0
23rd May 2025 (Fri) 0.95 0.95 0.95 0.95 0
22nd May 2025 (Thu) 0.9678 0.9678 0.9678 0.9678 0
21st May 2025 (Wed) 1.01 1.01 1.01 1.01 150
20th May 2025 (Tue) 0.95 0.95 0.95 0.95 430
FTSE 100 Latest
Value8,992.12
Change19.48