Indicators

Context Therapeutics Inc (NQ: CNTX )

2.000 +0.200 (+11.11%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	1.380	1.490	1.380	1.380	56,044	-0.00(-0.14%)
Mar 27, 2024	1.250	1.470	1.248	1.382	219,211	+0.11(+8.82%)
Mar 26, 2024	1.300	1.300	1.200	1.270	64,685	+0.01(+0.79%)
Mar 25, 2024	1.200	1.300	1.170	1.260	236,442	+0.09(+8.15%)
Mar 22, 2024	1.090	1.180	1.080	1.165	118,794	+0.09(+8.88%)
Mar 21, 2024	1.160	1.239	1.060	1.070	104,570	-0.08(-6.96%)
Mar 20, 2024	1.080	1.180	1.080	1.150	53,284	+0.05(+4.55%)
Mar 19, 2024	1.100	1.160	1.085	1.100	56,630	+0.02(+1.85%)
Mar 18, 2024	1.140	1.140	1.070	1.080	21,243	-0.01(-0.92%)
Mar 15, 2024	1.090	1.120	1.060	1.090	41,704	-0.02(-1.80%)
Mar 14, 2024	1.120	1.170	1.060	1.110	10,252	-0.04(-3.48%)
Mar 13, 2024	1.150	1.190	1.150	1.150	20,460	-0.02(-1.71%)
Mar 12, 2024	1.160	1.220	1.160	1.170	6,858	-0.02(-1.68%)
Mar 11, 2024	1.180	1.240	1.170	1.190	6,138	-0.01(-0.83%)
Mar 08, 2024	1.140	1.255	1.129	1.200	226,094	+0.05(+4.35%)
Mar 07, 2024	1.100	1.180	1.100	1.150	46,888	+0.10(+9.52%)
Mar 06, 2024	1.130	1.220	1.030	1.050	104,542	-0.12(-10.26%)
Mar 05, 2024	1.135	1.190	1.070	1.170	80,374	+0.03(+2.63%)
Mar 04, 2024	1.150	1.180	1.090	1.140	44,920	-0.01(-0.87%)

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.