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

Context Therapeutics Inc (NQ: CNTX )

1.850 +0.100 (+5.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Jul 31, 2023 1.110 1.150 1.100 1.100 21,758 -0.03(-2.46%)
Jul 28, 2023 1.180 1.180 1.110 1.128 11,351 +0.02(+1.60%)
Jul 27, 2023 1.150 1.165 1.100 1.110 13,289 -0.06(-5.13%)
Jul 26, 2023 1.060 1.170 1.060 1.170 26,326 +0.11(+10.38%)
Jul 25, 2023 1.100 1.180 1.060 1.060 29,795 -0.04(-3.64%)
Jul 24, 2023 1.140 1.189 1.100 1.100 14,862 -0.06(-5.17%)
Jul 21, 2023 1.190 1.190 1.140 1.160 7,800 -0.03(-2.52%)
Jul 20, 2023 1.080 1.230 1.080 1.190 33,930 +0.08(+7.21%)
Jul 19, 2023 1.260 1.276 1.060 1.110 85,057 -0.15(-12.25%)
Jul 18, 2023 1.260 1.275 1.250 1.265 10,256 -0.01(-0.39%)
Jul 17, 2023 1.180 1.270 1.140 1.270 12,566 +0.07(+5.83%)
Jul 14, 2023 1.190 1.280 1.130 1.200 62,366 -0.03(-2.44%)
Jul 13, 2023 1.300 1.360 1.210 1.230 147,741 -0.13(-9.56%)
Jul 12, 2023 1.420 1.440 1.330 1.360 45,678 -0.04(-2.86%)
Jul 11, 2023 1.460 1.470 1.360 1.400 45,233 -0.08(-5.41%)
Jul 10, 2023 1.450 1.510 1.430 1.480 106,376 +0.01(+0.68%)
Jul 07, 2023 1.460 1.480 1.420 1.470 70,316 -0.03(-2.00%)
Jul 06, 2023 1.450 1.510 1.440 1.500 56,260 +0.00(+0.00%)
Jul 05, 2023 1.580 1.605 1.450 1.500 53,725 -0.09(-5.66%)
Jul 03, 2023 1.570 1.690 1.470 1.590 150,940 -0.01(-0.63%)
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 +0.00(+0.00%)
Jun 14, 2023 1.240 1.265 1.200 1.220 76,647 -0.03(-2.40%)
Jun 13, 2023 1.240 1.280 1.230 1.250 52,146 -0.01(-0.79%)
Jun 12, 2023 1.210 1.280 1.200 1.260 84,613 +0.03(+2.44%)
Jun 09, 2023 1.310 1.310 1.180 1.230 146,811 -0.08(-6.11%)
Jun 08, 2023 1.370 1.398 1.190 1.310 176,000 -0.09(-6.43%)
Jun 07, 2023 1.280 1.410 1.240 1.400 469,993 +0.11(+8.53%)
Jun 06, 2023 1.110 1.290 1.090 1.290 309,674 +0.17(+15.18%)
Jun 05, 2023 1.230 1.230 0.9600 1.120 395,043 -0.16(-12.50%)
Jun 02, 2023 1.140 1.280 1.060 1.280 1,060,172 +0.22(+20.75%)
Jun 01, 2023 0.8900 1.060 0.8400 1.060 251,713 +0.19(+21.84%)
May 31, 2023 0.9900 1.120 0.8401 0.8700 697,710 -0.11(-11.22%)
May 30, 2023 0.9000 1.050 0.8372 0.9800 732,189 +0.10(+11.36%)
May 26, 2023 0.9400 0.9400 0.8210 0.8800 342,023 +0.04(+4.76%)
May 25, 2023 0.7800 0.9000 0.7701 0.8400 607,702 +0.05(+6.33%)
May 24, 2023 0.6800 0.9100 0.6406 0.7900 904,159 +0.09(+13.18%)
May 23, 2023 0.6400 0.7000 0.6357 0.6980 117,157 +0.05(+8.22%)
May 22, 2023 0.6400 0.6699 0.6001 0.6450 121,405 -0.00(-0.62%)
May 19, 2023 0.6000 0.6500 0.5500 0.6490 148,390 +0.09(+15.89%)
May 18, 2023 0.5462 0.5735 0.5300 0.5600 81,673 +0.01(+2.53%)
May 17, 2023 0.5400 0.5600 0.5000 0.5462 31,100 +0.02(+3.06%)
May 16, 2023 0.4899 0.5700 0.4851 0.5300 38,310 +0.04(+7.48%)
May 15, 2023 0.5302 0.5302 0.4700 0.4931 139,311 -0.06(-11.42%)
May 12, 2023 0.5805 0.6295 0.5300 0.5567 158,002 -0.02(-4.10%)
May 11, 2023 0.6000 0.6197 0.5800 0.5805 115,315 -0.04(-6.37%)
May 10, 2023 0.6399 0.6399 0.5900 0.6200 42,175 +0.02(+3.26%)
May 09, 2023 0.6000 0.6500 0.5961 0.6004 103,966 -0.00(-0.76%)
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%)
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.