Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • 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 (%)
May 31, 2022 1.380 1.380 1.270 1.280 22,350 -0.07(-5.19%)
May 27, 2022 1.320 1.380 1.280 1.350 21,852 +0.05(+3.85%)
May 26, 2022 1.340 1.520 1.250 1.300 30,242 +0.05(+4.00%)
May 25, 2022 1.445 1.445 1.250 1.250 20,151 -0.09(-7.06%)
May 24, 2022 1.300 1.345 1.300 1.345 8,936 +0.02(+1.56%)
May 23, 2022 1.330 1.360 1.324 1.324 4,689 +0.00(+0.33%)
May 20, 2022 1.400 1.420 1.320 1.320 13,758 -0.08(-5.71%)
May 19, 2022 1.440 1.440 1.390 1.400 25,334 -0.07(-4.76%)
May 18, 2022 1.500 1.500 1.430 1.470 8,693 +0.04(+2.80%)
May 17, 2022 1.530 1.530 1.430 1.430 8,034 -0.02(-1.38%)
May 16, 2022 1.480 1.520 1.420 1.450 17,304 -0.07(-4.61%)
May 13, 2022 1.440 1.550 1.440 1.520 27,662 -0.04(-2.56%)
May 12, 2022 1.540 1.590 1.480 1.560 10,626 -0.04(-2.50%)
May 11, 2022 1.620 1.658 1.500 1.600 61,973 +0.06(+3.90%)
May 10, 2022 1.760 1.800 1.350 1.540 118,510 -0.19(-10.98%)
May 09, 2022 1.600 1.970 1.600 1.730 84,267 -0.04(-2.26%)
May 06, 2022 1.740 1.850 1.636 1.770 95,090 +0.03(+1.72%)
May 05, 2022 1.650 1.900 1.610 1.740 298,008 +0.14(+8.75%)
May 04, 2022 1.600 1.600 1.420 1.600 654,304 -0.23(-12.57%)
May 03, 2022 1.490 2.290 1.320 1.830 4,883,835 +0.67(+57.76%)
May 02, 2022 1.230 1.260 1.160 1.160 20,557 -0.14(-10.77%)
Apr 29, 2022 1.400 1.420 1.300 1.300 21,950 -0.07(-5.11%)
Apr 28, 2022 1.660 1.660 1.370 1.370 30,441 -0.14(-9.27%)
Apr 27, 2022 1.510 1.640 1.510 1.510 13,620 -0.09(-5.63%)
Apr 26, 2022 1.740 1.740 1.510 1.600 12,191 -0.11(-6.43%)
Apr 25, 2022 1.760 1.800 1.700 1.710 13,397 -0.09(-5.00%)
Apr 22, 2022 1.870 1.870 1.760 1.800 13,259 -0.07(-3.74%)
Apr 21, 2022 1.960 2.010 1.870 1.870 38,468 -0.08(-4.10%)
Apr 20, 2022 1.900 2.030 1.900 1.950 8,140 +0.01(+0.52%)
Apr 19, 2022 1.950 1.970 1.880 1.940 14,897 +0.04(+2.11%)
Apr 18, 2022 1.870 1.900 1.830 1.900 3,815 +0.01(+0.80%)
Apr 14, 2022 1.930 1.930 1.860 1.885 16,234 -0.03(-1.82%)
Apr 13, 2022 1.860 2.050 1.860 1.920 44,007 +0.01(+0.79%)
Apr 12, 2022 1.860 1.950 1.860 1.905 17,404 +0.00(+0.00%)
Apr 11, 2022 1.990 1.990 1.880 1.905 31,287 -0.06(-3.30%)
Apr 08, 2022 1.990 1.990 1.880 1.970 25,858 +0.03(+1.55%)
Apr 07, 2022 1.900 2.060 1.900 1.940 30,169 +0.03(+1.84%)
Apr 06, 2022 2.120 2.120 1.900 1.905 29,921 -0.04(-2.31%)
Apr 05, 2022 1.900 1.950 1.900 1.950 9,925 +0.02(+1.30%)
Apr 04, 2022 1.930 1.980 1.900 1.925 19,900 +0.01(+0.26%)
Apr 01, 2022 1.890 1.980 1.890 1.920 20,216 -0.03(-1.54%)
Mar 31, 2022 1.920 2.000 1.890 1.950 24,782 +0.02(+1.04%)
Mar 30, 2022 1.810 2.000 1.810 1.930 96,607 +0.08(+4.32%)
Mar 29, 2022 1.980 1.980 1.800 1.850 45,642 +0.00(+0.00%)
Mar 28, 2022 1.950 1.950 1.640 1.850 76,131 +0.00(+0.00%)
Mar 25, 2022 1.760 1.940 1.663 1.850 129,106 +0.10(+5.71%)
Mar 24, 2022 1.670 1.790 1.580 1.750 333,362 +0.01(+0.57%)
Mar 23, 2022 1.310 2.480 1.310 1.740 4,400,431 +0.53(+43.80%)
Mar 22, 2022 1.240 1.390 1.210 1.210 24,454 +0.01(+0.83%)
Mar 21, 2022 1.410 1.410 1.160 1.200 27,259 -0.07(-5.51%)
Mar 18, 2022 1.160 1.350 1.150 1.270 14,946 +0.11(+9.48%)
Mar 17, 2022 1.260 1.260 1.150 1.160 13,144 -0.10(-7.94%)
Mar 16, 2022 1.220 1.320 1.190 1.260 4,531 +0.04(+3.28%)
Mar 15, 2022 1.300 1.335 1.160 1.220 14,025 -0.08(-6.51%)
Mar 14, 2022 1.370 1.386 1.300 1.305 18,318 -0.07(-4.74%)
Mar 11, 2022 1.350 1.400 1.348 1.370 5,048 -0.03(-2.21%)
Mar 10, 2022 1.400 1.420 1.400 1.401 15,006 +0.00(+0.07%)
Mar 09, 2022 1.400 1.440 1.400 1.400 11,774 +0.00(+0.00%)
Mar 08, 2022 1.490 1.490 1.390 1.400 10,367 +0.01(+0.72%)
Mar 07, 2022 1.390 1.390 1.330 1.390 10,037 +0.00(+0.00%)
Mar 04, 2022 1.440 1.440 1.330 1.390 11,641 -0.16(-10.32%)
Mar 03, 2022 1.370 1.550 1.350 1.550 12,706 +0.04(+2.65%)
Mar 02, 2022 1.450 1.540 1.383 1.510 8,176 +0.08(+5.59%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.