Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Context Therapeutics Inc (NQ: CNTX )

2.030 +0.040 (+2.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 2.020 2.270 1.970 2.240 1,484,986 +0.19(+9.27%)
May 27, 2022 2.050 2.100 2.002 2.050 119,479 -0.03(-1.44%)
May 26, 2022 1.900 2.150 1.892 2.080 270,639 +0.13(+6.67%)
May 25, 2022 2.020 2.060 1.880 1.950 194,403 -0.07(-3.47%)
May 24, 2022 1.850 2.050 1.825 2.020 343,291 +0.12(+6.32%)
May 23, 2022 1.770 2.000 1.690 1.900 512,448 +0.13(+7.34%)
May 20, 2022 1.630 1.840 1.550 1.770 408,626 +0.23(+14.94%)
May 19, 2022 1.410 1.770 1.390 1.540 642,231 +0.10(+6.94%)
May 18, 2022 1.430 1.489 1.390 1.440 135,364 -0.07(-4.64%)
May 17, 2022 1.410 1.520 1.401 1.510 139,333 +0.09(+6.34%)
May 16, 2022 1.420 1.499 1.380 1.420 76,474 -0.03(-2.07%)
May 13, 2022 1.360 1.520 1.302 1.450 103,153 +0.07(+5.07%)
May 12, 2022 1.300 1.420 1.300 1.380 102,284 +0.09(+6.98%)
May 11, 2022 1.320 1.390 1.270 1.290 132,280 -0.07(-5.15%)
May 10, 2022 1.330 1.420 1.270 1.360 146,540 +0.00(+0.00%)
May 09, 2022 1.400 1.477 1.310 1.360 116,738 -0.11(-7.48%)
May 06, 2022 1.510 1.510 1.400 1.470 113,686 -0.02(-1.34%)
May 05, 2022 1.460 1.560 1.390 1.490 352,703 +0.05(+3.47%)
May 04, 2022 1.430 1.468 1.350 1.440 113,389 -0.01(-0.35%)
May 03, 2022 1.530 1.569 1.425 1.445 137,494 -0.04(-3.02%)
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.