Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	1.110	1.180	1.110	1.130	55,848	-0.02(-1.74%)
Dec 28, 2023	1.140	1.190	1.070	1.150	148,492	+0.01(+0.88%)
Dec 27, 2023	1.170	1.230	1.100	1.140	108,496	-0.02(-1.30%)
Dec 26, 2023	1.080	1.220	1.000	1.155	548,171	+0.05(+5.00%)
Dec 22, 2023	1.100	1.180	0.9800	1.100	70,557	-0.02(-1.79%)
Dec 21, 2023	1.010	1.120	0.9850	1.120	179,358	+0.11(+10.89%)
Dec 20, 2023	1.010	1.040	0.9100	1.010	38,437	+0.00(+0.00%)
Dec 19, 2023	1.020	1.070	1.000	1.010	31,767	-0.02(-1.94%)
Dec 18, 2023	1.080	1.129	1.020	1.030	77,091	+0.05(+5.10%)
Dec 15, 2023	0.8463	1.078	0.8463	0.9800	101,169	+0.14(+16.61%)
Dec 14, 2023	0.9500	0.9500	0.8350	0.8404	53,574	+0.02(+2.49%)
Dec 13, 2023	0.8000	0.9558	0.7901	0.8200	49,653	+0.02(+2.24%)
Dec 12, 2023	0.8700	0.8910	0.8020	0.8020	18,937	-0.07(-7.82%)
Dec 11, 2023	0.8300	0.9000	0.8001	0.8700	14,368	+0.02(+2.17%)
Dec 08, 2023	0.8900	0.9500	0.7900	0.8515	19,375	-0.00(-0.41%)
Dec 07, 2023	0.8535	0.9180	0.8070	0.8550	27,124	-0.03(-3.39%)
Dec 06, 2023	0.8700	0.9000	0.8091	0.8850	5,703	-0.01(-1.12%)
Dec 05, 2023	0.8700	0.9200	0.8700	0.8950	4,925	-0.03(-2.84%)
Dec 04, 2023	0.9750	1.000	0.8895	0.9212	13,420	-0.02(-2.31%)

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.