Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Xortx Therapeutics Inc (NQ: XRTX )

2.610 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 28, 2024 3.600 3.730 3.400 3.700 27,308 +0.10(+2.78%)
Mar 27, 2024 3.700 3.940 3.350 3.600 58,851 -0.20(-5.26%)
Mar 26, 2024 3.850 3.990 3.750 3.800 26,190 -0.03(-0.65%)
Mar 25, 2024 4.410 4.450 3.580 3.825 91,100 -0.62(-14.04%)
Mar 22, 2024 4.820 4.850 4.370 4.450 93,613 -0.39(-7.99%)
Mar 21, 2024 4.500 4.860 4.420 4.836 245,860 +0.45(+10.17%)
Mar 20, 2024 4.980 4.980 4.250 4.390 83,282 -0.56(-11.31%)
Mar 19, 2024 5.340 5.360 4.850 4.950 206,412 +0.10(+2.06%)
Mar 18, 2024 5.240 5.240 4.150 4.850 96,468 -0.32(-6.19%)
Mar 15, 2024 5.540 5.810 5.072 5.170 71,176 -0.24(-4.44%)
Mar 14, 2024 5.320 5.650 5.150 5.410 226,214 +0.45(+9.07%)
Mar 13, 2024 5.360 5.360 4.780 4.960 94,975 +0.13(+2.69%)
Mar 12, 2024 4.530 5.256 4.450 4.830 60,669 +0.38(+8.54%)
Mar 11, 2024 4.790 4.790 4.230 4.450 54,294 -0.32(-6.71%)
Mar 08, 2024 4.600 4.848 4.220 4.770 97,661 +0.16(+3.47%)
Mar 07, 2024 7.000 7.000 3.940 4.610 273,102 -1.64(-26.24%)
Mar 06, 2024 5.000 6.360 5.000 6.250 190,344 +1.45(+30.21%)
Mar 05, 2024 3.780 4.800 3.660 4.800 219,251 +1.36(+39.53%)
Mar 04, 2024 3.520 3.660 3.270 3.440 122,937 +0.17(+5.06%)
Mar 01, 2024 3.100 3.274 2.870 3.274 35,103 +0.23(+7.70%)
Feb 29, 2024 3.340 3.340 3.000 3.040 23,812 -0.29(-8.85%)
Feb 28, 2024 2.750 3.550 2.660 3.335 127,233 +0.60(+21.76%)
Feb 27, 2024 2.680 2.800 2.570 2.739 33,654 -0.05(-1.83%)
Feb 26, 2024 2.650 2.840 2.550 2.790 19,081 +0.38(+15.77%)
Feb 23, 2024 2.450 2.600 2.410 2.410 9,717 -0.27(-10.07%)
Feb 22, 2024 2.699 2.700 2.340 2.680 3,200 +0.25(+10.29%)
Feb 21, 2024 2.630 2.630 2.345 2.430 11,626 -0.27(-10.00%)
Feb 20, 2024 2.300 2.800 2.270 2.700 43,813 +0.47(+21.08%)
Feb 16, 2024 2.380 2.380 2.230 2.230 3,130 -0.04(-1.76%)
Feb 15, 2024 2.240 2.437 2.210 2.270 2,084 +0.07(+3.18%)
Feb 14, 2024 2.430 2.430 2.200 2.200 13,790 -0.09(-3.93%)
Feb 13, 2024 2.230 2.300 2.200 2.290 12,063 -0.06(-2.55%)
Feb 12, 2024 2.290 2.350 2.280 2.350 8,195 +0.08(+3.52%)
Feb 09, 2024 2.420 2.420 2.270 2.270 7,021 -0.05(-2.16%)
Feb 08, 2024 2.300 2.380 2.200 2.320 35,739 +0.12(+5.41%)
Feb 07, 2024 2.310 2.430 2.200 2.201 6,290 +0.00(+0.05%)
Feb 05, 2024 2.200 534 -0.03(-1.35%)
Feb 02, 2024 2.310 2.310 2.200 2.230 9,242 -0.11(-4.70%)
Feb 01, 2024 2.557 2.557 2.340 2.340 7,021 -0.04(-1.68%)
Jan 31, 2024 2.500 2.500 2.310 2.380 5,425 -0.11(-4.42%)
Jan 30, 2024 2.440 2.500 2.401 2.490 7,726 +0.05(+2.05%)
Jan 29, 2024 2.360 2.542 2.360 2.440 24,351 +0.14(+6.09%)
Jan 26, 2024 2.250 2.434 2.250 2.300 6,258 -0.02(-0.86%)
Jan 25, 2024 2.300 2.387 2.300 2.320 6,621 -0.02(-0.85%)
Jan 24, 2024 2.300 2.350 2.252 2.340 3,809 +0.12(+5.41%)
Jan 23, 2024 2.290 2.290 2.150 2.220 5,957 +0.00(+0.18%)
Jan 22, 2024 2.285 2.350 2.140 2.216 10,656 -0.05(-2.37%)
Jan 19, 2024 2.245 2.300 2.190 2.270 9,623 +0.07(+3.18%)
Jan 18, 2024 2.110 2.300 2.110 2.200 7,233 -0.05(-2.22%)
Jan 17, 2024 2.200 2.260 2.180 2.250 8,598 +0.06(+2.74%)
Jan 16, 2024 2.370 2.376 2.150 2.190 65,036 -0.40(-15.44%)
Jan 12, 2024 2.720 2.720 2.495 2.590 15,304 -0.04(-1.52%)
Jan 11, 2024 2.660 2.760 2.550 2.630 8,028 -0.05(-1.83%)
Jan 10, 2024 2.420 2.750 2.360 2.679 115,671 +0.30(+12.56%)
Jan 09, 2024 2.620 2.620 2.350 2.380 26,654 -0.19(-7.39%)
Jan 08, 2024 2.815 2.883 2.560 2.570 23,244 -0.19(-6.88%)
Jan 05, 2024 2.740 2.917 2.650 2.760 75,538 -0.01(-0.36%)
Jan 04, 2024 2.670 3.440 2.670 2.770 486,129 +0.28(+11.24%)
Jan 03, 2024 2.350 2.980 2.210 2.490 327,027 +0.29(+13.18%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.