Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

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

Xortx Therapeutics Inc (NQ: XRTX )

1.750 -0.010 (-0.57%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 20, 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 (%)
Sep 20, 2024 1.770 1.780 1.700 1.750 12,465 -0.01(-0.57%)
Sep 19, 2024 1.820 1.850 1.689 1.760 55,033 +0.03(+1.73%)
Sep 18, 2024 1.760 1.812 1.710 1.730 32,554 -0.02(-1.14%)
Sep 17, 2024 1.920 1.989 1.750 1.750 36,820 -0.11(-5.91%)
Sep 16, 2024 1.740 1.890 1.740 1.860 31,146 +0.09(+5.08%)
Sep 13, 2024 1.740 1.800 1.700 1.770 88,566 +0.07(+4.12%)
Sep 12, 2024 1.760 1.848 1.600 1.700 82,389 -0.07(-3.95%)
Sep 11, 2024 1.960 1.970 1.700 1.770 61,983 -0.22(-11.06%)
Sep 10, 2024 2.070 2.080 1.931 1.990 66,901 -0.03(-1.49%)
Sep 09, 2024 1.920 2.050 1.890 2.020 55,705 +0.02(+1.00%)
Sep 06, 2024 2.370 2.590 1.911 2.000 421,989 -0.44(-18.03%)
Sep 05, 2024 2.280 2.590 2.080 2.440 743,988 +0.06(+2.52%)
Sep 04, 2024 2.050 2.380 1.996 2.380 532,700 +0.17(+7.69%)
Sep 03, 2024 2.030 2.700 1.800 2.210 3,154,736 +0.11(+5.24%)
Aug 30, 2024 2.280 2.440 1.910 2.100 3,567,770 -0.60(-22.22%)
Aug 29, 2024 1.440 2.980 1.350 2.700 170,207,264 +1.55(+134.78%)
Aug 28, 2024 1.170 1.170 1.120 1.150 4,767 -0.04(-3.36%)
Aug 27, 2024 1.210 1.230 1.090 1.190 142,524 -0.02(-1.66%)
Aug 26, 2024 1.290 1.290 1.200 1.210 7,582 -0.07(-5.31%)
Aug 23, 2024 1.240 1.300 1.220 1.278 5,655 +0.07(+5.62%)
Aug 22, 2024 1.320 1.356 1.200 1.210 41,704 -0.19(-13.26%)
Aug 21, 2024 1.350 1.450 1.350 1.395 6,671 +0.02(+1.09%)
Aug 20, 2024 1.410 1.530 1.330 1.380 10,875 -0.05(-3.50%)
Aug 19, 2024 1.480 1.550 1.430 1.430 6,109 -0.04(-2.72%)
Aug 16, 2024 1.490 1.585 1.420 1.470 3,975 -0.02(-1.34%)
Aug 15, 2024 1.480 1.540 1.420 1.490 8,162 +0.02(+1.71%)
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%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.