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
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
4th Feb 2026 (Wed) 0.51 0.529 0.49 0.49 853
3rd Feb 2026 (Tue) 0.517 0.57 0.499 0.5024 240
2nd Feb 2026 (Mon) 0.4952 0.512 0.4936 0.49 200
30th Jan 2026 (Fri) 0.5095 0.5337 0.4995 0.4995 105
29th Jan 2026 (Thu) 0.531 0.5379 0.464 0.49 500
28th Jan 2026 (Wed) 0.52 0.52 0.5063 0.5357 3,800
27th Jan 2026 (Tue) 0.5355 0.55 0.5355 0.5357 104
26th Jan 2026 (Mon) 0.5417 0.5504 0.5272 0.535 1,394
23rd Jan 2026 (Fri) 0.5776 0.5776 0.5699 0.5699 412
22nd Jan 2026 (Thu) 0.5776 0.5776 0.5594 0.5545 370
21st Jan 2026 (Wed) 0.57 0.5777 0.57 0.5777 26
20th Jan 2026 (Tue) 0.57 0.58 0.57 0.5657 644
19th Jan 2026 (Mon) 0.587 0.587 0.5724 0.5724 0
16th Jan 2026 (Fri) 0.587 0.587 0.5724 0.5724 0
15th Jan 2026 (Thu) 0.587 0.5963 0.57 0.5775 2,683
14th Jan 2026 (Wed) 0.59 0.59 0.576 0.582 18
13th Jan 2026 (Tue) 0.5801 0.60 0.5801 0.5807 896
12th Jan 2026 (Mon) 0.60 0.60 0.5807 0.5807 1,475
9th Jan 2026 (Fri) 0.60 0.60 0.586 0.585 0
8th Jan 2026 (Thu) 0.60 0.60 0.60 0.59 1,435
7th Jan 2026 (Wed) 0.60 0.60 0.60 0.60 422
6th Jan 2026 (Tue) 0.61 0.615 0.595 0.60 5,202
5th Jan 2026 (Mon) 0.57 0.615 0.57 0.6099 6,883
2nd Jan 2026 (Fri) 0.5659 0.60 0.5658 0.57 310
1st Jan 2026 (Thu) 0.57 0.57 0.57 0.562 1,968
31st Dec 2025 (Wed) 0.57 0.57 0.57 0.562 1,968
30th Dec 2025 (Tue) 0.5704 0.5704 0.5601 0.56 7,323
29th Dec 2025 (Mon) 0.56 0.6194 0.56 0.5947 3,817
26th Dec 2025 (Fri) 0.5674 0.5674 0.5548 0.5549 884
25th Dec 2025 (Thu) 0.5595 0.5603 0.5595 0.5603 64
24th Dec 2025 (Wed) 0.5595 0.5603 0.5595 0.5603 64
23rd Dec 2025 (Tue) 0.5595 0.5778 0.5595 0.5761 2,349
22nd Dec 2025 (Mon) 0.5877 0.5877 0.51 0.551 16,159
19th Dec 2025 (Fri) 0.604 0.6091 0.6002 0.60 139
18th Dec 2025 (Thu) 0.5931 0.5931 0.5931 0.5906 118
17th Dec 2025 (Wed) 0.615 0.62 0.5912 0.585 3,075
16th Dec 2025 (Tue) 0.60 0.60 0.59 0.5877 1,110
15th Dec 2025 (Mon) 0.61 0.6149 0.61 0.60 12,636
12th Dec 2025 (Fri) 0.617 0.617 0.611 0.61 1,278
11th Dec 2025 (Thu) 0.6261 0.6261 0.6132 0.611 1,154
10th Dec 2025 (Wed) 0.62 0.62 0.6106 0.6101 1,140
9th Dec 2025 (Tue) 0.648 0.648 0.628 0.6344 1,468
8th Dec 2025 (Mon) 0.6452 0.6486 0.6452 0.6486 500
FTSE 100 Latest
Value10,369.75
Change60.53