Indicators

Context Therapeutics Inc (NQ: CNTX )

2.020 +0.030 (+1.51%)

Streaming Delayed Price Updated: 3:02 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

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%)

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.