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 (%)
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%)
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.