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 (%)
Oct 31, 2023 1.040 1.110 1.000 1.060 23,150 +0.03(+2.91%)
Oct 30, 2023 1.060 1.119 1.030 1.030 8,444 +0.02(+1.98%)
Oct 27, 2023 1.070 1.070 1.000 1.010 5,792 -0.08(-7.34%)
Oct 26, 2023 1.080 1.120 1.010 1.090 50,946 +0.03(+2.83%)
Oct 25, 2023 1.220 1.220 0.9000 1.060 106,621 -0.19(-15.20%)
Oct 24, 2023 1.070 1.330 1.060 1.250 87,031 +0.15(+13.64%)
Oct 23, 2023 1.110 1.180 1.100 1.100 7,650 -0.03(-2.65%)
Oct 20, 2023 1.310 1.310 1.130 1.130 23,747 -0.13(-10.32%)
Oct 19, 2023 1.240 1.350 1.220 1.260 24,786 -0.02(-1.56%)
Oct 18, 2023 1.300 1.359 1.210 1.280 29,619 -0.01(-0.78%)
Oct 17, 2023 1.260 1.380 1.260 1.290 14,201 +0.00(+0.00%)
Oct 16, 2023 1.260 1.410 1.250 1.290 17,340 +0.00(+0.00%)
Oct 13, 2023 1.280 1.340 1.240 1.290 14,942 -0.01(-0.77%)
Oct 12, 2023 1.350 1.440 1.300 1.300 36,028 -0.04(-2.99%)
Oct 11, 2023 1.280 1.371 1.280 1.340 9,196 +0.01(+0.75%)
Oct 10, 2023 1.360 1.380 1.270 1.330 9,278 +0.00(+0.00%)
Oct 09, 2023 1.240 1.350 1.240 1.330 4,808 -0.02(-1.48%)
Oct 06, 2023 1.370 1.370 1.246 1.350 9,318 +0.05(+3.85%)
Oct 05, 2023 1.140 1.405 1.100 1.300 97,849 +0.13(+11.25%)
Oct 04, 2023 1.390 1.390 1.169 1.169 34,982 -0.22(-15.94%)
Oct 03, 2023 1.414 1.455 1.360 1.390 44,707 -0.02(-1.42%)
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.