NASDAQ, XRTX End of Day and Historical Stock Data [Xortx Therapeutics Inc]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NASDAQ, XRTX:

11 Aug 25 16:58

LAST: 0.8233	CHANGE: 0.03	OPEN: 0.8200	HIGH: 0.8539	ASK: 16.5000	VOLUME: 76.9K
LAST: 0.8233	CHG(%): 3.56	PREV: 0.7950	LOW: 0.7851	BID: 13.0600

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
11 Aug 25	0.8200	0.8539	0.7851	0.8233	77.3K
08 Aug 25	0.7800	0.8000	0.7500	0.7950	100.2K
07 Aug 25	0.8000	0.8000	0.7500	0.7750	166K
06 Aug 25	0.8200	0.8200	0.7305	0.7352	91.3K
05 Aug 25	0.7544	0.7800	0.7352	0.7600	60.7K
04 Aug 25	0.7500	0.7738	0.7261	0.7440	27.6K
01 Aug 25	0.7226	0.7499	0.6608	0.7255	177.3K
31 Jul 25	0.7300	0.7400	0.7171	0.7226	44.9K
30 Jul 25	0.7250	0.7726	0.7250	0.7360	35.8K
29 Jul 25	0.8100	0.8590	0.7200	0.7302	152.6K

COMPANY PROFILE

Name:
About:	We are a leading provider of modular enterprise-class data storage solutions and storage process technology. We design, develop and manufacture enabling technology that provides our customers with data storage products to support high-performance storage and data communication networks. We operate in two business segments: Networked Storage Solutions (NSS) and Storage Infrastructure (SI). Our NSS products provide modular, highly scalable, high-speed, high-density, reliable and flexible data storage. Our hard disk drive based storage subsystems support a range of high-speed communication technologies to demanding cost and performance specifications. Our modular subsystem architecture allows us to support many segments within the networked storage market by enabling different specifications of storage subsystem designs to be created from a standard set of interlocking technology modules. ...
Sector:	Technology
Industry:	Electronic Components
CIK:	1284823

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jun 24, 2004

Purchase Intraday History
for this symbol from Jun 24, 2004

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	-0.50
EPS Ratio:	-0.10
DivYield:	2.27
PtB:	1.15
Shares:	3.79M
Market Cap:	3.12M
52wk range:	0.66 - 2.98

TECHNICALS

MA5:	0.78
MA20:	0.82
MA50:	0.86
MA200:	1.02
STO9:	56.06
RSI14:	33.83
WPR14:	-43.27
MTM14:	-0.08
ROC14:	-0.09
Week High:	0.85
Week Low:	0.73
Month High:	0.97
Month Low:	0.66
Volatility:	89.14