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 )

1.490 +0.020 (+1.36%)
Streaming Delayed Price Updated: 3:25 PM EDT, Aug 15, 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 (%)
Aug 14, 2024 1.402 1.570 1.400 1.465 4,950 +0.03(+2.43%)
Aug 13, 2024 1.360 1.480 1.340 1.430 13,839 +0.04(+2.89%)
Aug 12, 2024 1.530 1.530 1.210 1.390 39,034 -0.25(-15.24%)
Aug 09, 2024 1.790 1.790 1.500 1.640 7,654 +0.00(+0.00%)
Aug 08, 2024 1.520 1.890 1.520 1.640 49,737 +0.14(+9.33%)
Aug 07, 2024 1.600 1.600 1.480 1.500 3,407 -0.02(-1.32%)
Aug 06, 2024 1.570 1.665 1.480 1.520 18,364 -0.05(-3.18%)
Aug 05, 2024 1.510 1.570 1.430 1.570 15,439 +0.00(+0.00%)
Aug 02, 2024 1.660 1.760 1.550 1.570 44,210 -0.17(-9.77%)
Aug 01, 2024 1.720 1.740 1.600 1.740 23,451 -0.05(-3.04%)
Jul 31, 2024 1.766 1.800 1.710 1.794 8,418 +0.04(+2.54%)
Jul 30, 2024 1.850 1.850 1.710 1.750 9,811 -0.05(-2.78%)
Jul 29, 2024 1.720 1.850 1.710 1.800 31,796 +0.05(+2.86%)
Jul 26, 2024 1.880 2.040 1.720 1.750 62,159 -0.05(-2.78%)
Jul 25, 2024 1.850 1.890 1.760 1.800 9,831 +0.04(+2.27%)
Jul 24, 2024 1.830 1.920 1.730 1.760 9,480 +0.01(+0.57%)
Jul 23, 2024 1.710 1.900 1.690 1.750 13,847 +0.05(+2.94%)
Jul 22, 2024 1.700 1.940 1.700 1.700 16,260 -0.04(-2.30%)
Jul 19, 2024 1.880 1.880 1.680 1.740 15,147 -0.15(-7.94%)
Jul 18, 2024 1.880 1.990 1.800 1.890 17,791 +0.07(+3.85%)
Jul 17, 2024 1.850 2.000 1.630 1.820 56,591 +0.01(+0.55%)
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 2.800 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%)
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.