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

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
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, 2023 0.9900 1.120 0.8401 0.8700 697,710 -0.11(-11.22%)
May 30, 2023 0.9000 1.050 0.8372 0.9800 732,189 +0.10(+11.36%)
May 26, 2023 0.9400 0.9400 0.8210 0.8800 342,023 +0.04(+4.76%)
May 25, 2023 0.7800 0.9000 0.7701 0.8400 607,702 +0.05(+6.33%)
May 24, 2023 0.6800 0.9100 0.6406 0.7900 904,159 +0.09(+13.18%)
May 23, 2023 0.6400 0.7000 0.6357 0.6980 117,157 +0.05(+8.22%)
May 22, 2023 0.6400 0.6699 0.6001 0.6450 121,405 -0.00(-0.62%)
May 19, 2023 0.6000 0.6500 0.5500 0.6490 148,390 +0.09(+15.89%)
May 18, 2023 0.5462 0.5735 0.5300 0.5600 81,673 +0.01(+2.53%)
May 17, 2023 0.5400 0.5600 0.5000 0.5462 31,100 +0.02(+3.06%)
May 16, 2023 0.4899 0.5700 0.4851 0.5300 38,310 +0.04(+7.48%)
May 15, 2023 0.5302 0.5302 0.4700 0.4931 139,311 -0.06(-11.42%)
May 12, 2023 0.5805 0.6295 0.5300 0.5567 158,002 -0.02(-4.10%)
May 11, 2023 0.6000 0.6197 0.5800 0.5805 115,315 -0.04(-6.37%)
May 10, 2023 0.6399 0.6399 0.5900 0.6200 42,175 +0.02(+3.26%)
May 09, 2023 0.6000 0.6500 0.5961 0.6004 103,966 -0.00(-0.76%)
May 08, 2023 0.5500 0.6300 0.5399 0.6050 210,705 +0.06(+10.02%)
May 05, 2023 0.4900 0.5500 0.4703 0.5499 108,173 +0.07(+14.09%)
May 04, 2023 0.5205 0.5205 0.4703 0.4820 119,595 -0.04(-7.40%)
May 03, 2023 0.5206 0.5376 0.5205 0.5205 35,736 +0.00(+0.00%)
May 02, 2023 0.5600 0.5900 0.5200 0.5205 97,847 -0.05(-8.68%)
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.