Skip to main content

Context Therapeutics Inc (NQ: CNTX )

1.380 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 1.390 1.630 1.390 1.600 209,367 +0.21(+15.11%)
Jun 29, 2023 1.390 1.390 1.320 1.390 18,707 +0.00(+0.00%)
Jun 28, 2023 1.330 1.410 1.291 1.390 90,695 +0.07(+5.30%)
Jun 27, 2023 1.330 1.350 1.285 1.320 55,785 +0.00(+0.00%)
Jun 26, 2023 1.350 1.350 1.300 1.320 44,422 -0.02(-1.49%)
Jun 23, 2023 1.280 1.350 1.270 1.340 32,612 +0.01(+0.75%)
Jun 22, 2023 1.280 1.340 1.280 1.330 63,419 +0.05(+3.91%)
Jun 21, 2023 1.300 1.340 1.250 1.280 110,597 +0.03(+2.40%)
Jun 20, 2023 1.250 1.285 1.220 1.250 92,329 -0.04(-3.10%)
Jun 16, 2023 1.210 1.290 1.150 1.290 180,896 +0.07(+5.74%)
Jun 15, 2023 1.220 1.240 1.190 1.220 86,959 +0.61(+101.65%)
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%)
May 01, 2023 0.5800 0.5993 0.5700 0.5700 34,232 -0.01(-1.91%)
Apr 28, 2023 0.5801 0.6000 0.5800 0.5811 23,406 +0.00(+0.17%)
Apr 27, 2023 0.5739 0.6199 0.5739 0.5801 38,630 +0.01(+1.08%)
Apr 26, 2023 0.5700 0.5767 0.5503 0.5739 50,135 -0.00(-0.49%)
Apr 25, 2023 0.5841 0.5920 0.5708 0.5767 50,124 -0.01(-1.27%)
Apr 24, 2023 0.6000 0.6059 0.5831 0.5841 58,788 -0.03(-4.25%)
Apr 21, 2023 0.6151 0.6250 0.6000 0.6100 58,967 -0.01(-0.83%)
Apr 20, 2023 0.6600 0.6700 0.6107 0.6151 54,847 -0.06(-9.53%)
Apr 19, 2023 0.6600 0.7000 0.6410 0.6799 146,384 +0.02(+3.00%)
Apr 18, 2023 0.6451 0.6750 0.6400 0.6601 99,635 +0.01(+1.52%)
Apr 17, 2023 0.6200 0.6700 0.6095 0.6502 86,477 +0.03(+4.07%)
Apr 14, 2023 0.5800 0.7000 0.5700 0.6248 268,300 +0.03(+5.90%)
Apr 13, 2023 0.5800 0.6000 0.5600 0.5900 69,037 -0.00(-0.34%)
Apr 12, 2023 0.6200 0.6297 0.5702 0.5920 91,427 +0.00(+0.05%)
Apr 11, 2023 0.5600 0.5969 0.5600 0.5917 76,031 -0.00(-0.55%)
Apr 10, 2023 0.5900 0.6000 0.5800 0.5950 32,273 -0.01(-0.83%)
Apr 06, 2023 0.5901 0.6120 0.5605 0.6000 34,667 +0.00(+0.72%)
Apr 05, 2023 0.6047 0.6300 0.5750 0.5957 49,959 -0.03(-4.44%)
Apr 04, 2023 0.7500 0.7600 0.6000 0.6234 139,962 +0.03(+4.76%)
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.