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

Context Therapeutics Inc (NQ: CNTX )

1.320 -0.090 (-6.38%)
Streaming Delayed Price Updated: 3:58 PM EDT, Apr 19, 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 (%)
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%)
Jan 03, 2023 0.6500 0.6970 0.6207 0.6741 66,826 +0.02(+3.44%)
Dec 30, 2022 0.6500 0.6605 0.6208 0.6517 46,226 +0.02(+3.59%)
Dec 29, 2022 0.6103 0.6900 0.6103 0.6291 96,958 +0.02(+3.05%)
Dec 28, 2022 0.6300 0.6900 0.6104 0.6105 35,591 -0.05(-8.06%)
Dec 27, 2022 0.6200 0.6937 0.6063 0.6640 110,207 +0.03(+5.40%)
Dec 23, 2022 0.6025 0.6300 0.6025 0.6300 40,417 +0.01(+1.88%)
Dec 22, 2022 0.6403 0.6599 0.6002 0.6184 152,306 -0.02(-3.42%)
Dec 21, 2022 0.6503 0.6899 0.6203 0.6403 170,028 -0.02(-2.62%)
Dec 20, 2022 0.6780 0.6936 0.6500 0.6575 136,330 +0.03(+4.17%)
Dec 19, 2022 0.7300 0.7269 0.6011 0.6312 201,321 -0.11(-14.67%)
Dec 16, 2022 0.6200 0.7800 0.6200 0.7397 161,696 +0.08(+12.08%)
Dec 15, 2022 0.7799 0.7914 0.6000 0.6600 349,395 -0.10(-13.16%)
Dec 14, 2022 0.7600 0.8100 0.7511 0.7600 87,672 -0.02(-2.86%)
Dec 13, 2022 0.8300 0.8300 0.7549 0.7824 149,590 -0.01(-1.10%)
Dec 12, 2022 0.8450 0.8450 0.7501 0.7911 275,819 -0.04(-4.68%)
Dec 09, 2022 1.010 1.025 0.7500 0.8299 471,728 -0.17(-16.59%)
Dec 08, 2022 0.9900 1.119 0.9600 0.9950 814,886 -0.39(-28.42%)
Dec 07, 2022 1.440 1.490 1.340 1.390 306,747 +0.07(+5.32%)
Dec 06, 2022 1.310 1.380 1.295 1.320 114,023 +0.01(+0.75%)
Dec 05, 2022 1.305 1.360 1.305 1.310 59,705 -0.07(-5.07%)
Dec 02, 2022 1.340 1.400 1.330 1.380 98,241 +0.00(+0.00%)
Dec 01, 2022 1.420 1.420 1.250 1.380 51,025 +0.00(+0.00%)
Nov 30, 2022 1.450 1.450 1.360 1.380 48,507 -0.04(-2.62%)
Nov 29, 2022 1.450 1.490 1.361 1.417 109,036 +0.02(+1.23%)
Nov 28, 2022 1.330 1.440 1.330 1.400 80,578 +0.03(+2.19%)
Nov 25, 2022 1.350 1.373 1.300 1.370 16,279 +0.02(+1.48%)
Nov 23, 2022 1.300 1.356 1.268 1.350 67,576 +0.08(+6.30%)
Nov 22, 2022 1.290 1.350 1.240 1.270 79,505 +0.00(+0.00%)
Nov 21, 2022 1.260 1.330 1.220 1.270 79,944 +0.03(+2.42%)
Nov 18, 2022 1.160 1.275 1.140 1.240 64,714 +0.08(+6.59%)
Nov 17, 2022 1.210 1.240 1.110 1.163 62,664 -0.04(-3.06%)
Nov 16, 2022 1.170 1.210 1.150 1.200 20,055 +0.00(+0.00%)
Nov 15, 2022 1.140 1.220 1.140 1.200 24,183 +0.01(+0.84%)
Nov 14, 2022 1.190 1.210 1.169 1.190 22,398 -0.04(-3.25%)
Nov 11, 2022 1.200 1.250 1.160 1.230 42,532 +0.07(+6.03%)
Nov 10, 2022 1.190 1.190 1.140 1.160 94,290 +0.01(+0.87%)
Nov 09, 2022 1.100 1.160 1.100 1.150 35,882 +0.00(+0.00%)
Nov 08, 2022 1.110 1.177 1.110 1.150 29,795 -0.02(-1.71%)
Nov 07, 2022 1.210 1.210 1.141 1.170 25,630 +0.00(+0.00%)
Nov 04, 2022 1.170 1.190 1.130 1.170 24,357 -0.02(-1.68%)
Nov 03, 2022 1.191 1.230 1.150 1.190 66,276 -0.02(-1.65%)
Nov 02, 2022 1.230 1.260 1.200 1.210 80,021 -0.04(-3.20%)
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.