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 (%)
Feb 28, 2023	0.7607	0.7940	0.7607	0.7700	95,272	-0.01(-1.04%)
Feb 27, 2023	0.7607	0.7980	0.7607	0.7781	72,167	+0.01(+1.03%)
Feb 24, 2023	0.7800	0.8000	0.7700	0.7702	65,305	-0.02(-2.89%)
Feb 23, 2023	0.8247	0.8400	0.7600	0.7931	152,154	-0.03(-3.28%)
Feb 22, 2023	0.8100	0.8399	0.7830	0.8200	81,855	+0.02(+2.10%)
Feb 21, 2023	0.8028	0.8492	0.7900	0.8031	139,573	-0.02(-2.96%)
Feb 17, 2023	0.8400	0.8600	0.8150	0.8276	84,824	-0.02(-2.11%)
Feb 16, 2023	0.8200	0.8796	0.8200	0.8454	85,743	+0.01(+1.22%)
Feb 15, 2023	0.8200	0.8508	0.8160	0.8352	103,501	+0.00(+0.43%)
Feb 14, 2023	0.8500	0.8640	0.8052	0.8316	165,692	-0.01(-1.08%)
Feb 13, 2023	0.8644	0.8938	0.8022	0.8407	207,105	-0.01(-1.09%)
Feb 10, 2023	0.9206	0.9350	0.8500	0.8500	207,560	-0.04(-4.52%)
Feb 09, 2023	0.9199	0.9400	0.8803	0.8902	184,269	-0.03(-3.25%)
Feb 08, 2023	0.9700	0.9800	0.8900	0.9201	162,396	-0.05(-5.03%)
Feb 07, 2023	0.9800	1.000	0.9200	0.9688	399,483	+0.01(+0.91%)
Feb 06, 2023	0.9100	1.030	0.9106	0.9601	616,547	+0.05(+5.27%)
Feb 03, 2023	0.9900	1.000	0.9000	0.9120	489,260	-0.08(-7.88%)
Feb 02, 2023	0.9800	1.030	0.9200	0.9900	1,718,565	-0.01(-1.00%)

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.