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 (%)
Apr 29, 2022	1.400	1.460	1.374	1.450	40,856	+0.01(+0.69%)
Apr 28, 2022	1.470	1.470	1.300	1.440	501,615	-0.01(-0.69%)
Apr 27, 2022	1.450	1.510	1.400	1.450	167,721	-0.01(-0.68%)
Apr 26, 2022	1.610	1.610	1.450	1.460	160,416	-0.15(-9.32%)
Apr 25, 2022	1.590	1.680	1.590	1.610	121,692	-0.01(-0.62%)
Apr 22, 2022	1.590	1.680	1.570	1.620	123,618	+0.03(+1.89%)
Apr 21, 2022	1.690	1.776	1.560	1.590	316,753	-0.10(-5.92%)
Apr 20, 2022	1.700	1.788	1.642	1.690	198,965	+0.00(+0.00%)
Apr 19, 2022	1.640	1.750	1.640	1.690	195,207	+0.07(+4.32%)
Apr 18, 2022	1.730	1.775	1.600	1.620	266,094	-0.18(-10.00%)
Apr 14, 2022	2.000	2.000	1.770	1.800	278,032	-0.17(-8.63%)
Apr 13, 2022	2.040	2.171	1.910	1.970	389,936	-0.01(-0.51%)
Apr 12, 2022	2.000	2.050	1.930	1.980	155,465	+0.00(+0.25%)
Apr 11, 2022	2.470	2.490	1.800	1.975	1,056,841	-0.56(-22.24%)
Apr 08, 2022	2.640	2.640	2.440	2.540	269,951	-0.11(-4.15%)
Apr 07, 2022	2.560	2.660	2.450	2.650	276,867	+0.04(+1.53%)
Apr 06, 2022	2.590	2.690	2.400	2.610	378,711	+0.02(+0.77%)
Apr 05, 2022	2.470	2.620	2.360	2.590	800,954	-0.07(-2.63%)
Apr 04, 2022	2.490	2.790	2.470	2.660	2,587,686	+0.26(+10.83%)

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.