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

Context Therapeutics Inc (NQ: CNTX )

1.344 -0.026 (-1.87%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 30, 2024 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 (%)
May 31, 2022 2.020 2.270 1.970 2.240 1,484,986 +0.19(+9.27%)
May 27, 2022 2.050 2.100 2.002 2.050 119,479 -0.03(-1.44%)
May 26, 2022 1.900 2.150 1.892 2.080 270,639 +0.13(+6.67%)
May 25, 2022 2.020 2.060 1.880 1.950 194,403 -0.07(-3.47%)
May 24, 2022 1.850 2.050 1.825 2.020 343,291 +0.12(+6.32%)
May 23, 2022 1.770 2.000 1.690 1.900 512,448 +0.13(+7.34%)
May 20, 2022 1.630 1.840 1.550 1.770 408,626 +0.23(+14.94%)
May 19, 2022 1.410 1.770 1.390 1.540 642,231 +0.10(+6.94%)
May 18, 2022 1.430 1.489 1.390 1.440 135,364 -0.07(-4.64%)
May 17, 2022 1.410 1.520 1.401 1.510 139,333 +0.09(+6.34%)
May 16, 2022 1.420 1.499 1.380 1.420 76,474 -0.03(-2.07%)
May 13, 2022 1.360 1.520 1.302 1.450 103,153 +0.07(+5.07%)
May 12, 2022 1.300 1.420 1.300 1.380 102,284 +0.09(+6.98%)
May 11, 2022 1.320 1.390 1.270 1.290 132,280 -0.07(-5.15%)
May 10, 2022 1.330 1.420 1.270 1.360 146,540 +0.00(+0.00%)
May 09, 2022 1.400 1.477 1.310 1.360 116,738 -0.11(-7.48%)
May 06, 2022 1.510 1.510 1.400 1.470 113,686 -0.02(-1.34%)
May 05, 2022 1.460 1.560 1.390 1.490 352,703 +0.05(+3.47%)
May 04, 2022 1.430 1.468 1.350 1.440 113,389 -0.01(-0.35%)
May 03, 2022 1.530 1.569 1.425 1.445 137,494 -0.04(-3.02%)
May 02, 2022 1.470 1.580 1.438 1.490 217,902 +0.04(+2.76%)
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%)
Apr 01, 2022 2.210 2.440 2.140 2.400 519,955 +0.23(+10.60%)
Mar 31, 2022 2.210 2.240 2.111 2.170 145,805 -0.08(-3.49%)
Mar 30, 2022 2.150 2.290 2.121 2.248 230,160 +0.09(+4.09%)
Mar 29, 2022 2.090 2.220 2.070 2.160 91,277 +0.06(+2.86%)
Mar 28, 2022 2.200 2.220 2.010 2.100 309,222 -0.15(-6.67%)
Mar 25, 2022 2.220 2.340 2.220 2.250 95,842 -0.05(-2.17%)
Mar 24, 2022 2.210 2.357 2.210 2.300 140,139 +0.03(+1.32%)
Mar 23, 2022 2.290 2.350 2.240 2.270 249,630 -0.07(-2.99%)
Mar 22, 2022 2.090 2.350 2.089 2.340 490,778 +0.24(+11.43%)
Mar 21, 2022 2.150 2.150 2.002 2.100 220,852 +0.00(+0.00%)
Mar 18, 2022 1.880 2.190 1.880 2.100 549,280 +0.22(+11.70%)
Mar 17, 2022 1.770 1.920 1.770 1.880 193,723 +0.09(+5.03%)
Mar 16, 2022 1.880 1.880 1.730 1.790 132,143 +0.00(+0.00%)
Mar 15, 2022 1.760 1.840 1.720 1.790 70,580 +0.07(+4.07%)
Mar 14, 2022 1.800 1.800 1.720 1.720 104,317 -0.10(-5.49%)
Mar 11, 2022 1.940 1.940 1.800 1.820 184,226 -0.13(-6.67%)
Mar 10, 2022 1.790 1.960 1.790 1.950 226,797 +0.07(+3.72%)
Mar 09, 2022 1.770 1.898 1.700 1.880 584,182 +0.16(+9.62%)
Mar 08, 2022 1.700 1.770 1.610 1.715 422,922 -0.02(-1.44%)
Mar 07, 2022 1.910 1.980 1.730 1.740 325,529 -0.17(-8.90%)
Mar 04, 2022 1.850 1.910 1.820 1.910 119,767 +0.05(+2.69%)
Mar 03, 2022 1.920 1.970 1.852 1.860 100,018 -0.09(-4.62%)
Mar 02, 2022 1.930 2.040 1.880 1.950 205,708 +0.03(+1.56%)
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.