Skip to main content

Context Therapeutics Inc (NQ: CNTX )

2.180 +0.010 (+0.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 1.940 2.040 456,066 +0.10(+5.15%)
Jan 28, 2022 1.950 1.990 1.870 1.940 355,327 -0.01(-0.51%)
Jan 27, 2022 2.120 2.123 1.930 1.950 691,039 -0.16(-7.58%)
Jan 26, 2022 2.270 2.276 2.050 2.110 406,635 -0.17(-7.46%)
Jan 25, 2022 2.210 2.340 2.120 2.280 428,000 +0.04(+1.79%)
Jan 24, 2022 1.990 2.280 1.960 2.240 1,200,124 +0.14(+6.67%)
Jan 21, 2022 2.000 2.140 1.830 2.100 1,230,077 +0.13(+6.60%)
Jan 20, 2022 2.070 2.130 1.960 1.970 767,095 -0.10(-4.83%)
Jan 19, 2022 2.150 2.180 2.061 2.070 391,189 -0.08(-3.72%)
Jan 18, 2022 2.180 2.220 2.110 2.150 664,946 -0.10(-4.44%)
Jan 14, 2022 2.250 0 -0.14(-5.86%)
Jan 13, 2022 2.500 2.506 2.365 2.390 631,390 -0.17(-6.64%)
Jan 12, 2022 2.520 2.596 2.460 2.560 359,929 +0.02(+0.79%)
Jan 11, 2022 2.390 2.550 2.380 2.540 534,051 +0.12(+4.96%)
Jan 10, 2022 2.420 2.487 2.380 2.420 455,891 -0.11(-4.35%)
Jan 07, 2022 2.460 2.550 2.330 2.530 671,501 -0.02(-0.78%)
Jan 06, 2022 2.480 2.640 2.300 2.550 1,645,765 +0.06(+2.41%)
Jan 05, 2022 2.700 2.790 2.450 2.490 1,551,441 -0.25(-9.12%)
Jan 04, 2022 2.800 2.820 2.610 2.740 1,924,367 -0.08(-2.84%)
Jan 03, 2022 2.680 2.830 2.610 2.820 1,227,347 +0.16(+6.02%)
Dec 31, 2021 2.740 2.820 2.640 2.660 1,124,682 -0.12(-4.32%)
Dec 30, 2021 2.640 2.870 2.560 2.780 1,840,197 +0.04(+1.46%)
Dec 29, 2021 2.810 2.833 2.610 2.740 1,841,498 -0.16(-5.52%)
Dec 28, 2021 3.070 3.110 2.810 2.900 2,098,102 -0.23(-7.35%)
Dec 27, 2021 3.190 3.190 3.000 3.130 1,433,905 -0.09(-2.80%)
Dec 23, 2021 3.290 3.300 3.050 3.220 2,683,448 +0.05(+1.58%)
Dec 22, 2021 3.290 3.490 3.040 3.170 4,831,347 +0.05(+1.60%)
Dec 21, 2021 2.860 3.130 2.760 3.120 3,036,055 +0.30(+10.64%)
Dec 20, 2021 2.970 2.970 2.680 2.820 2,280,550 -0.15(-5.05%)
Dec 17, 2021 3.170 3.187 2.910 2.970 3,071,932 -0.27(-8.33%)
Dec 16, 2021 3.430 3.490 3.160 3.240 1,570,310 -0.14(-4.14%)
Dec 15, 2021 3.610 3.720 3.140 3.380 2,877,042 -0.31(-8.40%)
Dec 14, 2021 3.920 4.060 3.530 3.690 3,066,643 -0.46(-11.08%)
Dec 13, 2021 4.800 4.886 4.080 4.150 4,415,486 -1.23(-22.86%)
Dec 10, 2021 7.400 7.650 5.100 5.380 35,764,016 -0.88(-14.06%)
Dec 09, 2021 4.960 7.250 4.800 6.260 19,281,356 +1.22(+24.21%)
Dec 08, 2021 5.420 5.530 4.420 5.040 4,723,254 -0.57(-10.18%)
Dec 07, 2021 5.520 5.840 5.210 5.612 2,239,121 +0.11(+2.03%)
Dec 06, 2021 5.540 5.780 5.060 5.500 2,641,677 +0.20(+3.77%)
Dec 03, 2021 5.550 5.730 5.040 5.300 1,792,230 -0.43(-7.50%)
Dec 02, 2021 5.710 5.860 5.650 5.730 7,199,890 -1.43(-19.97%)
Dec 01, 2021 8.070 10.87 7.100 7.160 79,402,384 +0.28(+4.07%)
Nov 30, 2021 6.150 6.950 5.930 6.880 5,542,407 +1.30(+23.30%)
Nov 29, 2021 5.300 6.041 5.050 5.580 2,953,850 +0.48(+9.41%)
Nov 26, 2021 4.850 5.170 4.750 5.100 416,572 +0.14(+2.82%)
Nov 24, 2021 4.820 5.120 4.760 4.960 583,066 +0.14(+2.90%)
Nov 23, 2021 5.070 5.130 4.670 4.820 709,429 -0.36(-6.95%)
Nov 22, 2021 4.690 5.250 4.610 5.180 890,785 +0.29(+5.93%)
Nov 19, 2021 4.990 5.900 4.780 4.890 7,954,970 +0.44(+9.89%)
Nov 18, 2021 5.000 4.590 4.450 4.450 578,170 -0.46(-9.37%)
Nov 17, 2021 5.130 5.200 4.900 4.910 619,116 +0.01(+0.20%)
Nov 16, 2021 5.200 5.270 4.610 4.900 1,447,529 -0.31(-5.95%)
Nov 15, 2021 5.320 5.480 5.120 5.210 672,868 -0.20(-3.70%)
Nov 12, 2021 5.190 5.730 5.120 5.410 1,325,319 +0.18(+3.44%)
Nov 11, 2021 5.490 5.510 5.110 5.230 759,623 -0.27(-5.00%)
Nov 10, 2021 5.470 5.505 603,483 -0.09(-1.70%)
Nov 09, 2021 5.700 5.770 5.470 5.600 349,172 -0.25(-4.27%)
Nov 08, 2021 5.510 5.915 5.235 5.850 885,671 +0.34(+6.27%)
Nov 05, 2021 5.490 5.700 5.305 5.505 1,195,874 +0.04(+0.82%)
Nov 04, 2021 5.700 5.890 5.200 5.460 1,725,541 -0.32(-5.54%)
Nov 03, 2021 5.900 6.130 5.700 5.780 1,098,828 -0.20(-3.34%)
Nov 02, 2021 6.080 6.590 5.850 5.980 4,446,346 +0.39(+6.98%)
Nov 01, 2021 5.780 6.082 5.420 5.590 1,850,884 -0.17(-2.95%)
Oct 29, 2021 5.970 6.050 5.660 5.760 1,408,579 -0.39(-6.34%)
Oct 28, 2021 6.830 6.150 3,282,353 -0.56(-8.35%)
Oct 27, 2021 6.950 7.100 6.250 6.710 5,251,153 -0.53(-7.32%)
Oct 26, 2021 8.000 7.240 7,552,238 -0.21(-2.82%)
Oct 25, 2021 7.400 8.290 7.000 7.450 10,402,692 +0.46(+6.58%)
Oct 22, 2021 6.000 6.990 18,070,268 +0.82(+13.29%)
Oct 21, 2021 5.190 7.100 4.955 6.170 14,574,086 +1.07(+20.98%)
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.