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
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
5th Dec 2025 (Fri) 0.644 0.6676 0.644 0.6309 2,014
4th Dec 2025 (Thu) 0.6401 0.6435 0.64 0.6311 3,453
3rd Dec 2025 (Wed) 0.6343 0.6343 0.634 0.634 308
2nd Dec 2025 (Tue) 0.6343 0.6343 0.6265 0.641 100
1st Dec 2025 (Mon) 0.6301 0.6328 0.6301 0.6125 249
28th Nov 2025 (Fri) 0.6333 0.669 0.6333 0.6484 13,454
27th Nov 2025 (Thu) 0.6212 0.623 0.6103 0.623 750
26th Nov 2025 (Wed) 0.6212 0.623 0.6103 0.623 2,943
25th Nov 2025 (Tue) 0.6125 0.628 0.6125 0.6102 2,253
24th Nov 2025 (Mon) 0.5597 0.6149 0.5597 0.598 5,658
21st Nov 2025 (Fri) 0.529 0.5877 0.52 0.553 5,748
20th Nov 2025 (Thu) 0.5382 0.5454 0.5382 0.5454 3,196
19th Nov 2025 (Wed) 0.5382 0.5505 0.5381 0.5454 2,954
18th Nov 2025 (Tue) 0.5397 0.565 0.5252 0.551 1,100
17th Nov 2025 (Mon) 0.56 0.56 0.5364 0.536 1,761
14th Nov 2025 (Fri) 0.5546 0.5549 0.535 0.5567 2,995
13th Nov 2025 (Thu) 0.5651 0.5651 0.5504 0.5591 138
12th Nov 2025 (Wed) 0.5923 0.5923 0.537 0.5749 400
11th Nov 2025 (Tue) 0.6078 0.61 0.5826 0.587 9,791
10th Nov 2025 (Mon) 0.5971 0.5984 0.5795 0.595 2,362
7th Nov 2025 (Fri) 0.531 0.5658 0.531 0.5581 1,646
6th Nov 2025 (Thu) 0.61 0.6166 0.56 0.5814 424
5th Nov 2025 (Wed) 0.6256 0.6256 0.609 0.6153 1,994
4th Nov 2025 (Tue) 0.60 0.639 0.60 0.639 0
3rd Nov 2025 (Mon) 0.60 0.686 0.5738 0.639 42,236
31st Oct 2025 (Fri) 0.623 0.623 0.6025 0.6025 1,999
30th Oct 2025 (Thu) 0.6413 0.65 0.622 0.6289 8,948
29th Oct 2025 (Wed) 0.6436 0.72 0.6339 0.65 10,638
28th Oct 2025 (Tue) 0.645 0.6788 0.6189 0.6318 34,598
27th Oct 2025 (Mon) 0.68 0.68 0.6365 0.6625 4,979
24th Oct 2025 (Fri) 0.7142 0.73 0.642 0.6601 26,983
23rd Oct 2025 (Thu) 0.629 0.77 0.629 0.7182 77,305
22nd Oct 2025 (Wed) 0.70 0.7236 0.6349 0.6399 24,308
21st Oct 2025 (Tue) 0.7271 0.799 0.7161 0.7246 168,543
20th Oct 2025 (Mon) 0.8415 0.88 0.75 0.75 184,126
17th Oct 2025 (Fri) 1.16 1.41 1.01 1.10 13,535,625
16th Oct 2025 (Thu) 0.86 0.861 0.85 0.85 341
15th Oct 2025 (Wed) 0.88 0.88 0.8704 0.8798 11,587
14th Oct 2025 (Tue) 0.8701 0.8748 0.8701 0.8748 0
FTSE 100 Latest
Value9,649.03
Change-54.13