XORTX Therapeutics

XRTX
🏛️ usa →
0.80
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 1.99 2.08 1.94 2.05 0.0M
2021-12-30 2.08 2.12 1.98 2.03 0.1M
2021-12-29 1.96 2.08 1.92 1.93 0.2M
2021-12-28 1.87 1.98 1.73 1.80 0.1M
2021-12-27 1.96 2.07 1.80 1.85 0.1M
2021-12-23 2.00 2.07 1.88 2.00 0.0M
2021-12-22 1.91 2.01 1.87 1.98 0.0M
2021-12-21 2.00 2.06 1.95 1.96 0.1M
2021-12-20 2.01 2.03 1.85 1.94 0.1M
2021-12-17 1.85 2.00 1.81 1.99 0.1M
2021-12-16 2.18 2.18 1.82 1.87 0.1M
2021-12-15 1.96 2.00 1.75 1.90 0.1M
2021-12-14 2.13 2.14 1.85 1.90 0.0M
2021-12-13 2.21 2.25 2.03 2.07 0.1M
2021-12-10 2.37 2.48 2.18 2.20 0.2M
2021-12-09 2.31 2.61 2.31 2.35 0.5M
2021-12-08 2.12 2.38 2.05 2.28 0.1M
2021-12-07 1.98 2.25 1.94 2.15 0.1M
2021-12-06 1.95 1.96 1.78 1.89 0.1M
2021-12-03 2.02 2.07 1.81 1.99 0.1M
2021-12-02 2.21 2.24 2.04 2.08 0.0M
2021-12-01 2.44 2.44 2.20 2.22 0.1M
2021-11-30 2.42 2.42 2.12 2.33 0.1M
2021-11-29 2.43 2.43 2.23 2.37 0.1M
2021-11-26 2.40 2.44 2.36 2.36 0.0M
2021-11-24 2.42 2.49 2.35 2.44 0.1M
2021-11-23 2.51 2.59 2.41 2.42 0.1M
2021-11-22 2.70 2.70 2.44 2.64 0.1M
2021-11-19 2.58 2.69 2.53 2.65 0.1M
2021-11-18 2.70 2.73 2.52 2.60 0.1M
2021-11-17 2.89 2.91 2.72 2.73 0.1M
2021-11-16 3.07 3.07 2.79 2.88 0.1M
2021-11-15 2.88 3.15 2.70 3.00 0.3M
2021-11-12 2.92 2.97 2.66 2.75 0.3M
2021-11-11 3.03 3.07 2.82 2.98 0.2M
2021-11-10 3.20 3.30 2.97 3.11 0.3M
2021-11-09 3.38 3.64 3.20 3.21 0.4M
2021-11-08 3.47 3.74 3.25 3.72 0.7M
2021-11-05 3.76 3.93 2.93 3.88 3.4M
2021-11-04 4.91 5.89 3.12 4.00 28.5M
2021-11-03 2.89 4.23 2.89 3.87 27.5M
2021-11-02 2.75 2.84 2.61 2.73 0.2M
2021-11-01 2.73 2.81 2.61 2.66 0.1M
2021-10-29 2.60 2.87 2.58 2.82 0.1M
2021-10-28 2.61 2.65 2.51 2.53 0.1M
2021-10-27 2.61 2.72 2.56 2.59 0.0M
2021-10-26 2.67 2.71 2.60 2.61 0.1M
2021-10-25 2.74 2.94 2.66 2.67 0.1M
2021-10-22 2.99 3.10 2.79 2.83 0.2M
2021-10-21 2.67 3.07 2.49 2.95 0.8M
2021-10-20 2.75 2.78 2.56 2.60 0.3M
2021-10-19 2.97 2.97 2.61 2.67 0.2M
2021-10-18 3.15 3.15 2.84 2.93 0.1M
2021-10-15 3.35 3.35 2.90 3.02 0.2M
2021-10-14 3.23 3.35 3.14 3.22 0.3M
2021-10-13 3.39 3.48 3.14 3.14 2.0M