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

Context Therapeutics Inc. - Common Stock (NQ:CNTX)

0.7718 +0.0016 (+0.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 21, 2025 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 (%)
Mar 21, 2025 0.7700 0.8500 0.7500 0.7718 60,567 +0.00(+0.21%)
Mar 20, 2025 0.7710 0.8520 0.7702 0.7702 27,002 -0.05(-5.98%)
Mar 19, 2025 0.8000 0.8622 0.8000 0.8192 46,359 +0.02(+3.04%)
Mar 18, 2025 0.8690 0.8690 0.7814 0.7950 37,705 -0.05(-5.53%)
Mar 17, 2025 0.7300 0.8600 0.7290 0.8415 77,545 +0.14(+19.19%)
Mar 14, 2025 0.6700 0.7186 0.6400 0.7060 129,912 +0.05(+8.02%)
Mar 13, 2025 0.7576 0.7576 0.6500 0.6536 41,686 -0.04(-5.28%)
Mar 12, 2025 0.7200 0.7200 0.6800 0.6900 12,968 -0.02(-2.68%)
Mar 11, 2025 0.7645 0.7645 0.6800 0.7090 131,186 -0.06(-7.26%)
Mar 10, 2025 0.8000 0.8168 0.7645 0.7645 38,929 -0.04(-4.60%)
Mar 07, 2025 0.8300 0.8981 0.8012 0.8014 53,241 -0.03(-3.56%)
Mar 06, 2025 0.9000 0.9000 0.8301 0.8310 38,015 -0.01(-1.31%)
Mar 05, 2025 0.8500 0.8750 0.8402 0.8420 32,977 +0.00(+0.31%)
Mar 04, 2025 0.8100 0.8700 0.8000 0.8394 73,507 +0.01(+1.67%)
Mar 03, 2025 0.8900 0.8950 0.8210 0.8256 60,997 -0.06(-6.99%)
Feb 28, 2025 0.8100 0.8876 0.7850 0.8876 77,206 +0.08(+9.57%)
Feb 27, 2025 0.8409 0.8800 0.8101 0.8101 56,763 -0.04(-4.69%)
Feb 26, 2025 0.8097 0.8587 0.8097 0.8500 85,520 +0.04(+4.36%)
Feb 25, 2025 0.8110 0.8490 0.7800 0.8145 135,471 -0.02(-2.03%)
Feb 24, 2025 0.8230 0.8314 0.7918 0.8314 81,173 +0.02(+2.14%)
Feb 21, 2025 0.8490 0.8490 0.7828 0.8140 90,026 +0.02(+3.04%)
Feb 20, 2025 0.8500 0.8589 0.7700 0.7900 519,154 -0.05(-5.95%)
Feb 19, 2025 0.8300 0.8698 0.8173 0.8400 95,248 +0.01(+1.20%)
Feb 18, 2025 0.8400 0.8720 0.8300 0.8300 92,814 +0.01(+1.02%)
Feb 14, 2025 0.7900 0.8338 0.7900 0.8216 41,728 +0.02(+1.94%)
Feb 13, 2025 0.7983 0.8347 0.7700 0.8060 171,104 +0.01(+0.75%)
Feb 12, 2025 0.7826 0.8360 0.7700 0.8000 138,512 +0.02(+2.22%)
Feb 11, 2025 0.8300 0.8998 0.7800 0.7826 251,638 -0.05(-6.51%)
Feb 10, 2025 0.8732 0.8989 0.8200 0.8371 140,164 -0.04(-4.13%)
Feb 07, 2025 0.9100 0.9385 0.8509 0.8732 86,126 -0.02(-2.57%)
Feb 06, 2025 0.9815 0.9815 0.8770 0.8962 106,702 -0.06(-6.31%)
Feb 05, 2025 0.8761 0.9778 0.8710 0.9566 101,645 +0.08(+8.83%)
Feb 04, 2025 0.8700 0.9350 0.8601 0.8790 90,625 +0.01(+0.80%)
Feb 03, 2025 0.9133 0.9460 0.8700 0.8720 40,948 -0.04(-4.52%)
Jan 31, 2025 0.9700 0.9782 0.8547 0.9133 91,976 -0.04(-4.50%)
Jan 30, 2025 0.8204 0.9745 0.8204 0.9563 176,596 +0.14(+16.57%)
Jan 29, 2025 0.8500 0.8501 0.7936 0.8204 367,097 -0.03(-3.48%)
Jan 28, 2025 0.9200 0.9200 0.8500 0.8500 322,691 -0.06(-6.61%)
Jan 27, 2025 0.8980 0.9489 0.8980 0.9102 36,213 +0.01(+0.91%)
Jan 24, 2025 0.9100 0.9500 0.9000 0.9020 59,624 -0.01(-0.70%)
Jan 23, 2025 0.9500 0.9998 0.8999 0.9084 148,356 -0.03(-3.13%)
Jan 22, 2025 0.9600 1.010 0.9000 0.9378 111,782 -0.04(-3.74%)
Jan 21, 2025 1.000 1.020 0.9500 0.9742 165,005 -0.04(-3.54%)
Jan 17, 2025 0.9800 1.050 0.9300 1.010 259,944 +0.03(+3.23%)
Jan 16, 2025 1.000 1.030 0.9200 0.9784 221,466 -0.00(-0.17%)
Jan 15, 2025 1.030 1.050 0.9800 0.9801 684,837 -0.01(-1.01%)
Jan 14, 2025 1.060 1.130 0.9800 0.9901 472,776 -0.04(-3.87%)
Jan 13, 2025 1.050 1.070 1.010 1.030 366,502 -0.05(-4.63%)
Jan 10, 2025 1.210 1.290 1.060 1.080 274,998 -0.13(-10.74%)
Jan 08, 2025 1.180 1.250 1.080 1.210 795,829 +0.12(+11.01%)
Jan 07, 2025 1.180 1.200 1.080 1.090 142,073 -0.08(-6.84%)
Jan 06, 2025 1.290 1.300 1.130 1.170 122,728 -0.08(-6.40%)
Jan 03, 2025 1.300 1.300 1.180 1.250 167,817 +0.06(+5.04%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.