Indicators

Context Therapeutics Inc (NQ: CNTX )

2.000 +0.010 (+0.50%)

Streaming Delayed Price Updated: 3:15 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	1.220	1.550	0.9744	1.060	76,057,584	+0.38(+55.20%)
Jan 30, 2023	0.7000	0.7150	0.6739	0.6830	246,546	-0.02(-2.43%)
Jan 27, 2023	0.7178	0.7299	0.6910	0.7000	108,813	-0.03(-3.67%)
Jan 26, 2023	0.7500	0.7500	0.7200	0.7267	79,469	-0.00(-0.47%)
Jan 25, 2023	0.7400	0.7420	0.7101	0.7301	95,816	+0.00(+0.44%)
Jan 24, 2023	0.7100	0.7300	0.7000	0.7269	176,440	+0.02(+2.81%)
Jan 23, 2023	0.7200	0.7300	0.6801	0.7070	240,631	+0.01(+1.95%)
Jan 20, 2023	0.7100	0.7100	0.6606	0.6935	117,613	+0.00(+0.36%)
Jan 19, 2023	0.6800	0.6950	0.6562	0.6910	120,526	+0.01(+1.36%)
Jan 18, 2023	0.6912	0.7199	0.6815	0.6817	223,955	-0.03(-3.71%)
Jan 17, 2023	0.7250	0.7450	0.6741	0.7080	453,244	-0.03(-3.41%)
Jan 13, 2023	0.7700	0.7750	0.7161	0.7330	328,698	-0.03(-3.30%)
Jan 12, 2023	0.7801	0.7990	0.7300	0.7580	500,273	-0.05(-6.42%)
Jan 11, 2023	0.7479	0.8292	0.7260	0.8100	806,298	+0.05(+6.12%)
Jan 10, 2023	0.7400	0.7949	0.7001	0.7633	1,753,629	-0.08(-9.66%)
Jan 09, 2023	1.180	1.290	0.7510	0.8449	31,761,864	+0.06(+8.32%)
Jan 06, 2023	0.7227	0.7800	0.7138	0.7800	93,572	+0.04(+4.70%)
Jan 05, 2023	0.7499	0.7499	0.7200	0.7450	49,344	+0.00(+0.66%)
Jan 04, 2023	0.7100	0.7401	0.6700	0.7401	116,478	+0.07(+9.79%)

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.