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 )

0.9901 +0.0001 (+0.01%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 14, 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 (%)
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%)
Jan 02, 2025 1.080 1.370 1.070 1.190 498,891 +0.14(+13.33%)
Dec 31, 2024 1.050 0 -0.01(-0.94%)
Dec 30, 2024 1.100 1.100 1.030 1.060 363,929 -0.04(-3.64%)
Dec 27, 2024 1.150 1.150 1.060 1.100 157,497 -0.04(-3.51%)
Dec 26, 2024 1.120 1.250 1.080 1.140 286,691 -0.01(-0.87%)
Dec 24, 2024 1.010 1.200 0.9700 1.150 312,977 +0.17(+17.35%)
Dec 23, 2024 1.060 1.140 0.9411 0.9800 15,262,103 -0.04(-3.92%)
Dec 20, 2024 1.060 1.114 0.9606 1.020 339,733 -0.07(-6.85%)
Dec 19, 2024 1.230 1.230 1.080 1.095 259,686 -0.12(-10.25%)
Dec 18, 2024 1.320 1.330 1.180 1.220 164,067 -0.07(-5.43%)
Dec 17, 2024 1.350 1.390 1.171 1.290 342,629 -0.07(-5.15%)
Dec 16, 2024 1.390 1.390 1.270 1.360 361,681 -0.03(-2.16%)
Dec 13, 2024 1.450 1.470 1.370 1.390 239,432 -0.05(-3.47%)
Dec 12, 2024 1.500 1.520 1.400 1.440 352,529 -0.06(-4.00%)
Dec 11, 2024 1.560 1.610 1.490 1.500 230,239 -0.06(-3.85%)
Dec 10, 2024 1.500 1.560 1.480 1.560 180,542 +0.06(+4.00%)
Dec 09, 2024 1.500 1.530 1.480 1.500 158,162 +0.00(+0.00%)
Dec 06, 2024 1.500 1.530 1.430 1.500 188,295 +0.00(+0.00%)
Dec 05, 2024 1.520 1.520 1.475 1.500 166,157 -0.01(-0.66%)
Dec 04, 2024 1.510 1.570 1.475 1.510 48,747 +0.00(+0.00%)
Dec 03, 2024 1.520 1.560 1.485 1.510 157,417 -0.05(-3.21%)
Dec 02, 2024 1.500 1.650 1.475 1.560 90,610 +0.04(+2.63%)
Nov 29, 2024 1.510 1.550 1.500 1.520 45,803 +0.02(+1.33%)
Nov 27, 2024 1.470 1.550 1.470 1.500 70,644 +0.03(+2.04%)
Nov 26, 2024 1.450 1.530 1.420 1.470 161,403 +0.01(+0.68%)
Nov 25, 2024 1.390 1.550 1.385 1.460 331,550 +0.07(+5.04%)
Nov 22, 2024 1.350 1.430 1.270 1.390 793,082 -0.11(-7.33%)
Nov 21, 2024 1.530 1.585 1.320 1.500 578,522 -0.13(-7.98%)
Nov 20, 2024 1.650 1.670 1.510 1.630 129,005 -0.02(-1.21%)
Nov 19, 2024 1.610 1.740 1.610 1.650 151,075 -0.03(-1.79%)
Nov 18, 2024 1.840 1.840 1.560 1.680 311,441 -0.16(-8.70%)
Nov 15, 2024 1.840 1.890 1.781 1.840 133,352 -0.06(-3.16%)
Nov 14, 2024 1.970 1.970 1.840 1.900 142,776 -0.07(-3.55%)
Nov 13, 2024 2.070 2.100 1.955 1.970 80,553 -0.08(-3.90%)
Nov 12, 2024 2.030 2.100 1.940 2.050 217,134 +0.01(+0.49%)
Nov 11, 2024 1.950 2.070 1.930 2.040 128,122 +0.09(+4.62%)
Nov 08, 2024 2.060 2.087 1.900 1.950 339,093 -0.14(-6.70%)
Nov 07, 2024 2.250 2.250 2.070 2.090 116,458 -0.13(-5.86%)
Nov 06, 2024 2.320 2.320 2.170 2.220 98,643 +0.01(+0.45%)
Nov 05, 2024 2.230 2.259 2.140 2.210 99,991 -0.02(-0.90%)
Nov 04, 2024 2.290 2.326 2.200 2.230 83,982 -0.04(-1.76%)
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.