Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic
  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Xortx Therapeutics Inc (NQ: XRTX )

1.810 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jul 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 16, 2024 1.940 1.955 1.670 1.810 43,377 -0.18(-9.05%)
Jul 15, 2024 1.870 2.100 1.860 1.990 156,178 +0.04(+2.05%)
Jul 12, 2024 1.660 2.740 1.520 1.950 3,035,512 +0.34(+21.12%)
Jul 11, 2024 1.690 1.710 1.600 1.610 7,593 -0.07(-4.17%)
Jul 10, 2024 1.740 1.840 1.660 1.680 8,586 -0.04(-2.25%)
Jul 09, 2024 1.650 1.860 1.640 1.719 21,841 -0.05(-2.62%)
Jul 08, 2024 1.810 1.823 1.710 1.765 10,283 +0.00(+0.28%)
Jul 05, 2024 1.800 1.825 1.760 1.760 4,665 +0.00(+0.00%)
Jul 03, 2024 1.810 1.900 1.760 1.760 5,923 -0.00(-0.11%)
Jul 02, 2024 1.838 1.838 1.762 1.762 2,984 -0.11(-5.78%)
Jul 01, 2024 1.900 1.900 1.830 1.870 3,846 -0.03(-1.58%)
Jun 28, 2024 1.900 1.970 1.839 1.900 4,120 -0.03(-1.34%)
Jun 27, 2024 1.920 2.130 1.810 1.926 12,174 -0.03(-1.76%)
Jun 26, 2024 2.010 2.040 1.920 1.960 5,818 -0.10(-4.83%)
Jun 25, 2024 2.140 2.240 1.992 2.060 7,088 +0.01(+0.49%)
Jun 24, 2024 2.100 2.105 2.050 2.050 1,941 -0.05(-2.38%)
Jun 21, 2024 2.130 2.200 2.080 2.100 4,631 +0.02(+0.72%)
Jun 20, 2024 2.190 2.216 1.900 2.085 1,958 -0.21(-9.34%)
Jun 18, 2024 2.140 2.300 1.990 2.300 7,372 +0.22(+10.57%)
Jun 17, 2024 2.000 2.150 1.960 2.080 15,650 +0.00(+0.00%)
Jun 14, 2024 2.010 2.100 1.950 2.080 3,362 -0.02(-0.95%)
Jun 13, 2024 1.950 2.200 1.950 2.100 3,688 -0.02(-0.71%)
Jun 12, 2024 2.050 2.360 1.910 2.115 15,424 -0.03(-1.63%)
Jun 11, 2024 2.220 2.380 2.030 2.150 7,493 -0.04(-1.82%)
Jun 10, 2024 2.470 2.515 2.140 2.190 20,037 -0.20(-8.37%)
Jun 07, 2024 2.450 2.610 2.290 2.390 9,805 +0.00(+0.00%)
Jun 06, 2024 2.440 2.450 2.380 2.390 1,778 -0.06(-2.53%)
Jun 05, 2024 2.530 2.600 2.350 2.452 9,697 -0.17(-6.41%)
Jun 04, 2024 2.700 2.700 2.530 2.620 2,918 +0.04(+1.55%)
Jun 03, 2024 2.500 2.580 2.457 2.580 5,074 +0.00(+0.19%)
May 31, 2024 2.420 2.575 2.420 2.575 1,674 +0.06(+2.24%)
May 30, 2024 2.400 2.740 2.400 2.519 7,411 +0.02(+0.74%)
May 29, 2024 2.530 2.579 2.320 2.500 6,132 -0.09(-3.47%)
May 28, 2024 2.650 2.650 2.570 2.590 3,780 +0.01(+0.39%)
May 24, 2024 2.760 2.760 2.560 2.580 9,794 -0.02(-0.77%)
May 23, 2024 2.790 2.803 2.560 2.600 11,619 -0.01(-0.38%)
May 22, 2024 2.590 2.710 2.590 2.610 26,464 -0.01(-0.38%)
May 21, 2024 2.320 2.760 2.320 2.620 51,259 +0.15(+6.24%)
May 20, 2024 2.480 2.530 2.440 2.466 3,334 -0.03(-1.35%)
May 17, 2024 2.490 2.540 2.310 2.500 7,484 +0.15(+6.38%)
May 16, 2024 2.430 2.500 2.350 2.350 11,978 -0.14(-5.62%)
May 15, 2024 2.590 2.650 2.420 2.490 12,548 +0.04(+1.63%)
May 14, 2024 2.620 2.620 2.390 2.450 18,445 -0.06(-2.39%)
May 13, 2024 2.630 2.650 2.430 2.510 5,799 -0.01(-0.40%)
May 10, 2024 2.660 2.777 2.520 2.520 21,368 -0.16(-5.97%)
May 09, 2024 2.636 2.750 2.630 2.680 14,115 -0.03(-1.11%)
May 08, 2024 2.730 2.820 2.710 2.710 6,051 +0.05(+1.88%)
May 07, 2024 3.130 3.130 2.650 2.660 38,600 +0.01(+0.38%)
May 06, 2024 2.730 2.730 2.560 2.650 6,763 -0.03(-1.01%)
May 03, 2024 2.552 2.847 2.550 2.677 3,591 +0.08(+3.01%)
May 02, 2024 2.520 2.700 2.520 2.599 4,294 +0.04(+1.45%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.