Nasdaq · XRTX · stock
XORTX Therapeutics Inc. (XRTX) stock price history
Every Nasdaq trading session of XORTX Therapeutics Inc. from Sep 23, 2021 to Nov 11, 2026: 1,290 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
XRTX adjusted close, 2021 to 2026
- $2,367
- All time high, 2021
- $3.60
- 52 week high, $0.8300 low
- 1,290
- Daily sessions since 2021
Last updated Nov 11, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
XRTX key facts
- XORTX Therapeutics Inc. (XRTX) closed at $0.8900 on Nov 11, 2026 on Nasdaq.
- XRTX's all time high close is $2,367, set on Oct 5, 2021; its all time low close is $0.8450 on Nov 9, 2026.
- XRTX's 52 week range is $0.8300 to $3.60.
- XRTX returned -69.7% over the year to Nov 11, 2026 and -99.9% over five years.
- Since Sep 23, 2021 XRTX returned -100%, -77.8% a year compounded.
- XRTX's deepest drawdown was -100.0% from Oct 5, 2021 to Nov 9, 2026.
- DataCedar holds 1,290 daily sessions of XRTX history from Sep 23, 2021 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
XRTX price chart, 2021 to 2026
XRTX returns
Price return from the last close on or before the window start to Nov 11, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -36.9% |
| 3 months | -59.3% |
| 6 months | -63.8% |
| Year to date | -68.2% |
| 1 year | -69.7% |
| 3 years | -93.6% |
| 5 years | -99.9% |
| 10 years | n/a |
| Since Sep 23, 2021 | -100.0% |
| Compound annual growth, 5.1 years | -77.8% |
XRTX records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $2,367 on Oct 5, 2021
- All time low close
- $0.8450 on Nov 9, 2026
- 52 week high
- $3.60 on Apr 21, 2026
- 52 week low
- $0.8300 on Oct 26, 2026
- Deepest drawdown
- -100.0% from Oct 5, 2021 to Nov 9, 2026, not yet recovered
- Best single session
- +134.8% on Aug 29, 2024
- Worst single session
- -88.9% on Nov 10, 2023
- Volatility, 1 year annualised
- 99.7%
- Sessions closing higher, 1 year
- 42%
- Best calendar year
- 2025, -50%
- Worst calendar year
- 2023, -96%
XRTX price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2021 starts on Sep 23, 2021; 2026 runs to Nov 11, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $2.85 | $3.60 | $0.8300 | $0.8900 | -68.3% | 126.3M | 217 |
| 2025 | $5.60 | $8.95 | $2.55 | $2.81 | -50.3% | 28.5M | 250 |
| 2024 | $11.50 | $35.00 | $5.30 | $5.65 | -51.1% | 38.3M | 252 |
| 2023 | $374.63 | $502.20 | $9.90 | $11.55 | -96.5% | 664.8K | 250 |
| 2022 | $850.50 | $1,004 | $268.52 | $327.24 | -60.6% | 117.7K | 251 |
| 2021 | $2,106 | $2,479 | $700.65 | $830.25 | n/a | 171.6K | 70 |
XRTX monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $0.8900 | -11.0% |
| October 2026 | $1.00 | -40.8% |
| September 2026 | $1.69 | -27.2% |
| August 2026 | $2.32 | +9.4% |
| July 2026 | $2.12 | -2.3% |
| June 2026 | $2.17 | -5.7% |
| May 2026 | $2.30 | -19.6% |
| April 2026 | $2.86 | +39.9% |
| March 2026 | $2.05 | -0.2% |
| February 2026 | $2.05 | -18.0% |
| January 2026 | $2.50 | -11.0% |
| December 2025 | $2.81 | -13.3% |
About the XRTX data
Daily bars. 1,290 sessions from Sep 23, 2021 to Nov 11, 2026, one row per Nasdaq trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 23, 2021, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nasdaq%3AXRTX/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq
Common questions
XRTX share price history
