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
20th May 2026 (Wed) 2.50 2.50 2.43 2.43 70
19th May 2026 (Tue) 2.50 2.50 2.26 2.32 2,234
18th May 2026 (Mon) 2.45 2.55 2.45 2.60 1,175
15th May 2026 (Fri) 2.31 2.63 2.31 2.59 14,863
14th May 2026 (Thu) 2.18 2.23 1.99 2.01 19,702
13th May 2026 (Wed) 2.31 2.49 2.31 2.34 373
12th May 2026 (Tue) 2.42 2.42 2.35 2.43 1,140
11th May 2026 (Mon) 2.72 2.72 2.40 2.46 687
8th May 2026 (Fri) 2.64 2.78 2.64 2.79 990
7th May 2026 (Thu) 2.75 2.75 2.61 2.65 1,079
6th May 2026 (Wed) 2.755 2.755 2.755 2.76 95
5th May 2026 (Tue) 2.96 2.96 2.71 2.77 2,522
4th May 2026 (Mon) 2.775 2.92 2.775 2.98 3,078
1st May 2026 (Fri) 2.75 2.84 2.74 2.78 783
30th Apr 2026 (Thu) 2.74 2.77 2.74 2.86 1,028
29th Apr 2026 (Wed) 2.66 2.89 2.62 2.73 5,043
28th Apr 2026 (Tue) 2.90 2.90 2.75 2.77 1,463
27th Apr 2026 (Mon) 2.87 3.05 2.87 2.97 5,397
24th Apr 2026 (Fri) 2.77 3.21 2.73 3.03 50,436
23rd Apr 2026 (Thu) 2.64 2.78 2.62 2.77 15,446
22nd Apr 2026 (Wed) 2.55 2.86 2.50 2.83 45,867
21st Apr 2026 (Tue) 2.95 3.60 2.53 2.69 7,966,395
20th Apr 2026 (Mon) 2.21 2.25 2.21 2.25 1,067
17th Apr 2026 (Fri) 2.35 2.39 2.24 2.27 912
16th Apr 2026 (Thu) 2.22 2.48 2.22 2.44 8,363
15th Apr 2026 (Wed) 2.07 2.07 2.05 2.16 5,584
14th Apr 2026 (Tue) 2.03 2.20 2.01 2.17 23,145
13th Apr 2026 (Mon) 2.30 2.30 2.20 2.21 127,617
10th Apr 2026 (Fri) 2.36 2.45 2.36 2.49 14,262
9th Apr 2026 (Thu) 2.67 2.67 2.26 2.285 6,618
8th Apr 2026 (Wed) 2.30 2.88 2.30 2.81 3,489
7th Apr 2026 (Tue) 2.15 2.15 2.13 2.15 510
6th Apr 2026 (Mon) 2.18 2.24 2.02 2.32 1,139
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
FTSE 100 Latest
Value10,443.47
Change11.13