Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

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

Xortx Therapeutics Inc (NQ: XRTX )

2.575 +0.056 (+2.24%)
Streaming Delayed Price Updated: 3:38 PM EDT, May 31, 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 (%)
Apr 30, 2024 2.700 2.750 2.550 2.550 10,521 -0.10(-3.59%)
Apr 29, 2024 3.120 3.240 2.560 2.645 48,509 -0.29(-9.73%)
Apr 26, 2024 2.750 3.000 2.530 2.930 25,186 +0.34(+13.13%)
Apr 25, 2024 2.790 2.840 2.510 2.590 26,337 -0.31(-10.75%)
Apr 24, 2024 2.960 3.000 2.846 2.902 10,960 -0.04(-1.30%)
Apr 23, 2024 2.700 2.944 2.700 2.940 8,353 -0.06(-2.00%)
Apr 22, 2024 2.820 3.000 2.820 3.000 23,414 +0.00(+0.09%)
Apr 19, 2024 2.950 3.000 2.900 2.997 13,020 -0.05(-1.73%)
Apr 18, 2024 3.160 3.160 2.830 3.050 30,666 -0.12(-3.78%)
Apr 17, 2024 3.030 3.230 3.000 3.170 4,048 +0.07(+2.26%)
Apr 16, 2024 3.100 3.180 3.060 3.100 8,604 -0.12(-3.73%)
Apr 15, 2024 3.370 3.550 3.110 3.220 7,909 -0.14(-4.17%)
Apr 12, 2024 3.560 3.560 3.360 3.360 11,737 -0.20(-5.49%)
Apr 11, 2024 3.647 3.670 3.520 3.555 11,266 +0.04(+1.18%)
Apr 10, 2024 3.650 3.840 3.500 3.514 14,122 -0.30(-7.78%)
Apr 09, 2024 3.920 3.920 3.700 3.810 11,610 -0.09(-2.42%)
Apr 08, 2024 3.720 3.920 3.380 3.905 21,360 +0.20(+5.53%)
Apr 05, 2024 3.460 3.730 3.347 3.700 16,158 +0.17(+4.82%)
Apr 04, 2024 3.140 3.670 3.140 3.530 27,730 +0.28(+8.62%)
Apr 03, 2024 3.460 3.460 3.070 3.250 31,116 -0.12(-3.70%)
Apr 02, 2024 3.740 3.770 3.350 3.375 26,486 -0.27(-7.28%)
Apr 01, 2024 3.790 3.790 3.600 3.640 5,839 -0.06(-1.62%)
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%)
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
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.