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 (%)
Nov 30, 2022 1.450 1.450 1.360 1.380 48,507 -0.04(-2.62%)
Nov 29, 2022 1.450 1.490 1.361 1.417 109,036 +0.02(+1.23%)
Nov 28, 2022 1.330 1.440 1.330 1.400 80,578 +0.03(+2.19%)
Nov 25, 2022 1.350 1.373 1.300 1.370 16,279 +0.02(+1.48%)
Nov 23, 2022 1.300 1.356 1.268 1.350 67,576 +0.08(+6.30%)
Nov 22, 2022 1.290 1.350 1.240 1.270 79,505 +0.00(+0.00%)
Nov 21, 2022 1.260 1.330 1.220 1.270 79,944 +0.03(+2.42%)
Nov 18, 2022 1.160 1.275 1.140 1.240 64,714 +0.08(+6.59%)
Nov 17, 2022 1.210 1.240 1.110 1.163 62,664 -0.04(-3.06%)
Nov 16, 2022 1.170 1.210 1.150 1.200 20,055 +0.00(+0.00%)
Nov 15, 2022 1.140 1.220 1.140 1.200 24,183 +0.01(+0.84%)
Nov 14, 2022 1.190 1.210 1.169 1.190 22,398 -0.04(-3.25%)
Nov 11, 2022 1.200 1.250 1.160 1.230 42,532 +0.07(+6.03%)
Nov 10, 2022 1.190 1.190 1.140 1.160 94,290 +0.01(+0.87%)
Nov 09, 2022 1.100 1.160 1.100 1.150 35,882 +0.00(+0.00%)
Nov 08, 2022 1.110 1.177 1.110 1.150 29,795 -0.02(-1.71%)
Nov 07, 2022 1.210 1.210 1.141 1.170 25,630 +0.00(+0.00%)
Nov 04, 2022 1.170 1.190 1.130 1.170 24,357 -0.02(-1.68%)
Nov 03, 2022 1.191 1.230 1.150 1.190 66,276 -0.02(-1.65%)
Nov 02, 2022 1.230 1.260 1.200 1.210 80,021 -0.04(-3.20%)
Nov 01, 2022 1.299 1.299 1.240 1.250 26,173 -0.01(-0.79%)
Oct 31, 2022 1.230 1.290 1.210 1.260 82,013 +0.00(+0.00%)
Oct 28, 2022 1.350 1.350 1.210 1.260 241,015 -0.07(-5.26%)
Oct 27, 2022 1.200 1.400 1.150 1.330 616,219 +0.18(+15.65%)
Oct 26, 2022 1.100 1.170 1.060 1.150 58,557 +0.05(+4.55%)
Oct 25, 2022 1.020 1.120 1.016 1.100 130,520 +0.08(+7.84%)
Oct 24, 2022 1.050 1.060 0.9921 1.020 123,241 -0.03(-2.86%)
Oct 21, 2022 1.040 1.090 1.030 1.050 94,342 -0.02(-1.87%)
Oct 20, 2022 1.080 1.100 1.060 1.070 138,444 -0.02(-1.83%)
Oct 19, 2022 1.080 1.100 1.060 1.090 53,435 +0.02(+1.87%)
Oct 18, 2022 1.050 1.100 1.050 1.070 99,231 +0.01(+0.94%)
Oct 17, 2022 1.070 1.090 1.040 1.060 140,483 -0.03(-2.75%)
Oct 14, 2022 1.040 1.100 1.040 1.090 80,005 +0.04(+3.32%)
Oct 13, 2022 1.000 1.060 0.9500 1.055 174,717 +0.01(+1.44%)
Oct 12, 2022 1.120 1.129 1.000 1.040 191,284 -0.07(-6.31%)
Oct 11, 2022 1.130 1.140 1.094 1.110 123,894 -0.03(-2.63%)
Oct 10, 2022 1.160 1.180 1.120 1.140 87,173 -0.02(-1.72%)
Oct 07, 2022 1.170 1.200 1.150 1.160 74,924 -0.02(-1.69%)
Oct 06, 2022 1.140 1.200 1.120 1.180 244,976 +0.05(+4.42%)
Oct 05, 2022 1.130 1.180 1.120 1.130 155,581 -0.03(-2.59%)
Oct 04, 2022 1.100 1.200 1.100 1.160 249,804 +0.04(+3.57%)
Oct 03, 2022 1.130 1.139 1.085 1.120 75,706 +0.01(+0.90%)
Sep 30, 2022 1.060 1.190 1.060 1.110 104,247 +0.00(+0.00%)
Sep 29, 2022 1.210 1.240 1.060 1.110 484,181 -0.15(-11.90%)
Sep 28, 2022 1.150 1.330 1.150 1.260 971,396 +0.09(+7.69%)
Sep 27, 2022 1.190 1.250 1.170 1.170 87,896 -0.03(-2.50%)
Sep 26, 2022 1.200 1.239 1.120 1.200 89,341 -0.02(-1.64%)
Sep 23, 2022 1.170 1.230 1.170 1.220 158,380 +0.01(+0.83%)
Sep 22, 2022 1.280 1.310 1.100 1.210 741,327 -0.09(-6.92%)
Sep 21, 2022 1.390 1.390 1.130 1.300 634,008 -0.08(-5.80%)
Sep 20, 2022 1.450 1.463 1.350 1.380 215,575 -0.05(-3.50%)
Sep 19, 2022 1.450 1.490 1.390 1.430 411,641 -0.02(-1.38%)
Sep 16, 2022 1.620 1.620 1.450 1.450 567,090 -0.17(-10.49%)
Sep 15, 2022 1.570 1.720 1.570 1.620 205,512 +0.06(+3.85%)
Sep 14, 2022 1.750 1.750 1.520 1.560 978,767 -0.16(-9.30%)
Sep 13, 2022 1.790 1.800 1.640 1.720 350,508 -0.10(-5.49%)
Sep 12, 2022 1.850 1.898 1.770 1.820 220,241 +0.00(+0.00%)
Sep 09, 2022 1.870 1.908 1.561 1.820 346,035 -0.06(-3.19%)
Sep 08, 2022 1.850 1.900 1.840 1.880 100,240 -0.01(-0.53%)
Sep 07, 2022 1.900 1.950 1.860 1.890 219,013 -0.01(-0.53%)
Sep 06, 2022 1.870 1.930 1.840 1.900 77,828 +0.02(+1.06%)
Sep 02, 2022 1.870 1.990 1.790 1.880 191,242 -0.01(-0.53%)
Sep 01, 2022 1.880 1.970 1.790 1.890 285,071 -0.01(-0.53%)
Aug 31, 2022 1.900 1.930 1.860 1.900 194,828 -0.02(-1.04%)
Aug 30, 2022 1.890 1.940 1.830 1.920 279,437 +0.01(+0.52%)
Aug 29, 2022 1.900 1.950 1.880 1.910 136,341 -0.01(-0.52%)
Aug 26, 2022 1.950 1.970 1.870 1.920 296,201 -0.05(-2.54%)
Aug 25, 2022 1.970 2.080 1.930 1.970 375,143 +0.00(+0.25%)
Aug 24, 2022 1.930 2.030 1.840 1.965 260,609 +0.01(+0.26%)
Aug 23, 2022 2.030 2.100 1.950 1.960 365,830 -0.12(-5.77%)
Aug 22, 2022 1.830 2.200 1.780 2.080 1,246,816 +0.25(+13.66%)
Aug 19, 2022 1.790 1.870 1.790 1.830 220,177 -0.04(-2.14%)
Aug 18, 2022 1.850 1.900 1.810 1.870 358,371 +0.07(+3.89%)
Aug 17, 2022 1.880 1.900 1.710 1.800 448,578 -0.12(-6.25%)
Aug 16, 2022 1.970 2.004 1.890 1.920 297,671 -0.07(-3.52%)
Aug 15, 2022 1.960 2.020 1.860 1.990 275,609 +0.03(+1.53%)
Aug 12, 2022 2.130 2.130 1.920 1.960 782,312 -0.07(-3.45%)
Aug 11, 2022 1.870 2.030 1.870 2.030 600,580 +0.18(+9.73%)
Aug 10, 2022 1.870 1.898 1.820 1.850 236,089 +0.00(+0.00%)
Aug 09, 2022 1.920 2.042 1.800 1.850 531,988 -0.09(-4.64%)
Aug 08, 2022 1.890 2.020 1.871 1.940 290,243 +0.02(+1.04%)
Aug 05, 2022 1.910 1.950 1.865 1.920 196,281 +0.03(+1.59%)
Aug 04, 2022 1.910 2.000 1.790 1.890 496,262 -0.03(-1.56%)
Aug 03, 2022 2.030 2.030 1.880 1.920 504,919 -0.08(-4.00%)
Aug 02, 2022 1.960 2.300 1.930 2.000 1,969,935 +0.11(+5.82%)
Aug 01, 2022 1.880 1.990 1.870 1.890 389,107 +0.00(+0.01%)
Jul 29, 2022 1.940 1.950 1.810 1.890 488,793 -0.05(-2.58%)
Jul 28, 2022 1.970 1.970 1.910 1.940 94,508 +0.01(+0.52%)
Jul 27, 2022 1.950 2.060 1.900 1.930 461,838 -0.02(-1.03%)
Jul 26, 2022 1.900 2.017 1.890 1.950 290,095 +0.04(+2.09%)
Jul 25, 2022 1.950 1.960 1.890 1.910 106,740 -0.05(-2.55%)
Jul 22, 2022 2.070 2.070 1.920 1.960 174,048 -0.04(-2.00%)
Jul 21, 2022 1.880 2.030 1.872 2.000 345,559 +0.09(+4.71%)
Jul 20, 2022 1.900 1.940 1.867 1.910 178,654 +0.01(+0.53%)
Jul 19, 2022 1.940 1.940 1.900 1.900 134,822 -0.02(-1.04%)
Jul 18, 2022 1.930 1.970 1.880 1.920 425,184 -0.04(-2.04%)
Jul 15, 2022 1.910 1.970 1.880 1.960 182,392 +0.04(+2.08%)
Jul 14, 2022 1.940 1.970 1.895 1.920 227,619 -0.01(-0.52%)
Jul 13, 2022 1.920 1.937 1.880 1.930 80,190 +0.00(+0.00%)
Jul 12, 2022 1.950 1.980 1.880 1.930 235,000 -0.03(-1.53%)
Jul 11, 2022 2.020 2.049 1.950 1.960 61,020 -0.09(-4.39%)
Jul 08, 2022 1.990 2.100 1.990 2.050 159,283 +0.06(+3.02%)
Jul 07, 2022 1.970 2.030 1.880 1.990 281,322 +0.00(+0.00%)
Jul 06, 2022 1.970 2.048 1.950 1.990 137,737 -0.01(-0.50%)
Jul 05, 2022 2.010 2.070 1.930 2.000 305,513 -0.06(-2.91%)
Jul 01, 2022 2.080 2.160 1.960 2.060 239,890 -0.06(-2.83%)
Jun 30, 2022 2.150 2.189 2.050 2.120 378,613 -0.08(-3.64%)
Jun 29, 2022 2.240 2.270 2.120 2.200 260,824 -0.05(-2.22%)
Jun 28, 2022 2.210 2.376 2.210 2.250 315,835 +0.03(+1.35%)
Jun 27, 2022 2.150 2.260 2.086 2.220 356,732 +0.12(+5.71%)
Jun 24, 2022 2.370 2.388 2.100 2.100 474,255 -0.24(-10.26%)
Jun 23, 2022 2.210 2.520 2.210 2.340 955,664 +0.11(+4.93%)
Jun 22, 2022 2.090 2.230 2.070 2.230 382,832 +0.08(+3.72%)
Jun 21, 2022 2.080 2.150 2.060 2.150 368,034 +0.00(+0.00%)
Jun 17, 2022 2.060 2.170 2.050 2.150 323,073 +0.09(+4.37%)
Jun 16, 2022 2.070 2.178 1.960 2.060 571,031 -0.07(-3.29%)
Jun 15, 2022 1.980 2.140 1.970 2.130 511,531 +0.14(+7.04%)
Jun 14, 2022 1.990 2.020 1.890 1.990 344,058 +0.03(+1.53%)
Jun 13, 2022 1.790 2.010 1.750 1.960 591,909 +0.05(+2.62%)
Jun 10, 2022 1.840 1.930 1.750 1.910 313,000 +0.06(+3.24%)
Jun 09, 2022 1.860 1.910 1.800 1.850 264,024 -0.06(-3.14%)
Jun 08, 2022 1.670 1.950 1.610 1.910 1,048,673 +0.23(+13.69%)
Jun 07, 2022 1.710 1.740 1.640 1.680 218,845 +0.01(+0.60%)
Jun 06, 2022 1.880 1.880 1.610 1.670 862,603 -0.33(-16.50%)
Jun 03, 2022 2.130 2.150 1.820 2.000 1,115,598 -0.19(-8.68%)
Jun 02, 2022 2.190 2.380 2.130 2.190 809,135 +0.01(+0.46%)
Jun 01, 2022 2.270 2.300 2.050 2.180 1,136,141 -0.06(-2.68%)
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%)
Mar 01, 2022 1.870 2.000 1.866 1.920 367,870 +0.04(+2.13%)
Feb 28, 2022 1.790 1.900 1.770 1.880 183,986 +0.09(+5.03%)
Feb 25, 2022 1.800 1.850 1.770 1.790 164,291 -0.02(-1.10%)
Feb 24, 2022 1.620 1.840 1.615 1.810 248,128 +0.00(+0.00%)
Feb 23, 2022 1.880 1.938 1.800 1.810 253,091 -0.06(-3.21%)
Feb 22, 2022 1.850 1.940 1.830 1.870 139,022 -0.05(-2.60%)
Feb 18, 2022 1.920 0 -0.02(-1.03%)
Feb 17, 2022 2.000 2.010 1.940 1.940 151,317 -0.07(-3.48%)
Feb 16, 2022 2.040 2.040 1.995 2.010 109,595 -0.04(-1.95%)
Feb 15, 2022 1.980 2.080 1.970 2.050 120,727 +0.08(+4.06%)
Feb 14, 2022 1.970 2.040 1.960 1.970 125,242 +0.01(+0.51%)
Feb 11, 2022 2.080 2.120 1.950 1.960 330,039 -0.14(-6.67%)
Feb 10, 2022 2.070 2.190 2.042 2.100 156,248 -0.06(-2.78%)
Feb 09, 2022 2.000 2.170 2.000 2.160 276,056 +0.15(+7.46%)
Feb 08, 2022 2.040 2.090 1.932 2.010 322,233 -0.05(-2.43%)
Feb 07, 2022 2.170 2.300 2.050 2.060 390,335 -0.17(-7.62%)
Feb 04, 2022 2.180 2.280 2.140 2.230 179,755 +0.01(+0.45%)
Feb 03, 2022 2.250 2.180 2.220 235,917 -0.13(-5.53%)
Feb 02, 2022 2.180 2.430 2.180 2.350 937,681 +0.21(+9.81%)
Feb 01, 2022 2.000 2.160 2.000 2.140 374,330 +0.10(+4.90%)
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%)
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.