Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Context Therapeutics Inc (NQ: CNTX )

1.390 UNCHANGED
Streaming Delayed Price Updated: 3:50 PM EDT, Apr 17, 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, 2023 1.390 1.630 1.390 1.600 209,367 +0.21(+15.11%)
Jun 29, 2023 1.390 1.390 1.320 1.390 18,707 +0.00(+0.00%)
Jun 28, 2023 1.330 1.410 1.291 1.390 90,695 +0.07(+5.30%)
Jun 27, 2023 1.330 1.350 1.285 1.320 55,785 +0.00(+0.00%)
Jun 26, 2023 1.350 1.350 1.300 1.320 44,422 -0.02(-1.49%)
Jun 23, 2023 1.280 1.350 1.270 1.340 32,612 +0.01(+0.75%)
Jun 22, 2023 1.280 1.340 1.280 1.330 63,419 +0.05(+3.91%)
Jun 21, 2023 1.300 1.340 1.250 1.280 110,597 +0.03(+2.40%)
Jun 20, 2023 1.250 1.285 1.220 1.250 92,329 -0.04(-3.10%)
Jun 16, 2023 1.210 1.290 1.150 1.290 180,896 +0.07(+5.74%)
Jun 15, 2023 1.220 1.240 1.190 1.220 86,959 +0.61(+101.65%)
May 08, 2023 0.5500 0.6300 0.5399 0.6050 210,705 +0.06(+10.02%)
May 05, 2023 0.4900 0.5500 0.4703 0.5499 108,173 +0.07(+14.09%)
May 04, 2023 0.5205 0.5205 0.4703 0.4820 119,595 -0.04(-7.40%)
May 03, 2023 0.5206 0.5376 0.5205 0.5205 35,736 +0.00(+0.00%)
May 02, 2023 0.5600 0.5900 0.5200 0.5205 97,847 -0.05(-8.68%)
May 01, 2023 0.5800 0.5993 0.5700 0.5700 34,232 -0.01(-1.91%)
Apr 28, 2023 0.5801 0.6000 0.5800 0.5811 23,406 +0.00(+0.17%)
Apr 27, 2023 0.5739 0.6199 0.5739 0.5801 38,630 +0.01(+1.08%)
Apr 26, 2023 0.5700 0.5767 0.5503 0.5739 50,135 -0.00(-0.49%)
Apr 25, 2023 0.5841 0.5920 0.5708 0.5767 50,124 -0.01(-1.27%)
Apr 24, 2023 0.6000 0.6059 0.5831 0.5841 58,788 -0.03(-4.25%)
Apr 21, 2023 0.6151 0.6250 0.6000 0.6100 58,967 -0.01(-0.83%)
Apr 20, 2023 0.6600 0.6700 0.6107 0.6151 54,847 -0.06(-9.53%)
Apr 19, 2023 0.6600 0.7000 0.6410 0.6799 146,384 +0.02(+3.00%)
Apr 18, 2023 0.6451 0.6750 0.6400 0.6601 99,635 +0.01(+1.52%)
Apr 17, 2023 0.6200 0.6700 0.6095 0.6502 86,477 +0.03(+4.07%)
Apr 14, 2023 0.5800 0.7000 0.5700 0.6248 268,300 +0.03(+5.90%)
Apr 13, 2023 0.5800 0.6000 0.5600 0.5900 69,037 -0.00(-0.34%)
Apr 12, 2023 0.6200 0.6297 0.5702 0.5920 91,427 +0.00(+0.05%)
Apr 11, 2023 0.5600 0.5969 0.5600 0.5917 76,031 -0.00(-0.55%)
Apr 10, 2023 0.5900 0.6000 0.5800 0.5950 32,273 -0.01(-0.83%)
Apr 06, 2023 0.5901 0.6120 0.5605 0.6000 34,667 +0.00(+0.72%)
Apr 05, 2023 0.6047 0.6300 0.5750 0.5957 49,959 -0.03(-4.44%)
Apr 04, 2023 0.7500 0.7600 0.6000 0.6234 139,962 +0.03(+4.76%)
Apr 03, 2023 0.5600 0.6000 0.5600 0.5951 46,874 +0.03(+5.85%)
Mar 31, 2023 0.5800 0.6000 0.5600 0.5622 72,308 -0.02(-3.40%)
Mar 30, 2023 0.6100 0.6210 0.5800 0.5820 31,160 -0.02(-3.82%)
Mar 29, 2023 0.6200 0.6200 0.6000 0.6051 59,532 +0.02(+3.42%)
Mar 28, 2023 0.6100 0.6188 0.5796 0.5851 80,214 -0.06(-9.39%)
Mar 27, 2023 0.6100 0.6599 0.6100 0.6457 54,157 +0.03(+4.15%)
Mar 24, 2023 0.6000 0.6320 0.5801 0.6200 49,837 +0.01(+1.66%)
Mar 23, 2023 0.6000 0.6140 0.5600 0.6099 319,215 -0.05(-7.59%)
Mar 22, 2023 0.6600 0.6820 0.6352 0.6600 60,790 +0.00(+0.00%)
Mar 21, 2023 0.6600 0.7000 0.6400 0.6600 66,832 +0.00(+0.00%)
Mar 20, 2023 0.6500 0.6989 0.6261 0.6600 64,063 +0.04(+6.71%)
Mar 17, 2023 0.6895 0.6898 0.6185 0.6185 143,208 -0.06(-8.78%)
Mar 16, 2023 0.6900 0.7200 0.6500 0.6780 70,705 -0.01(-1.95%)
Mar 15, 2023 0.7100 0.7450 0.6802 0.6915 58,725 +0.01(+1.68%)
Mar 14, 2023 0.7200 0.7450 0.6800 0.6801 56,555 -0.01(-1.43%)
Mar 13, 2023 0.6800 0.7500 0.6601 0.6900 89,938 +0.00(+0.03%)
Mar 10, 2023 0.7100 0.7458 0.6600 0.6898 198,541 -0.04(-5.25%)
Mar 09, 2023 0.7900 0.7900 0.7023 0.7280 298,395 -0.06(-7.02%)
Mar 08, 2023 0.7600 0.8673 0.7600 0.7830 272,207 +0.02(+3.03%)
Mar 07, 2023 0.7540 0.7800 0.7540 0.7600 28,685 +0.00(+0.00%)
Mar 06, 2023 0.7600 0.7900 0.7503 0.7600 89,038 +0.00(+0.00%)
Mar 03, 2023 0.7695 0.7825 0.7600 0.7600 76,766 -0.01(-0.68%)
Mar 02, 2023 0.7613 0.7864 0.7400 0.7652 130,562 +0.00(+0.51%)
Mar 01, 2023 0.7600 0.7940 0.7600 0.7613 67,593 -0.01(-1.13%)
Feb 28, 2023 0.7607 0.7940 0.7607 0.7700 95,272 -0.01(-1.04%)
Feb 27, 2023 0.7607 0.7980 0.7607 0.7781 72,167 +0.01(+1.03%)
Feb 24, 2023 0.7800 0.8000 0.7700 0.7702 65,305 -0.02(-2.89%)
Feb 23, 2023 0.8247 0.8400 0.7600 0.7931 152,154 -0.03(-3.28%)
Feb 22, 2023 0.8100 0.8399 0.7830 0.8200 81,855 +0.02(+2.10%)
Feb 21, 2023 0.8028 0.8492 0.7900 0.8031 139,573 -0.02(-2.96%)
Feb 17, 2023 0.8400 0.8600 0.8150 0.8276 84,824 -0.02(-2.11%)
Feb 16, 2023 0.8200 0.8796 0.8200 0.8454 85,743 +0.01(+1.22%)
Feb 15, 2023 0.8200 0.8508 0.8160 0.8352 103,501 +0.00(+0.43%)
Feb 14, 2023 0.8500 0.8640 0.8052 0.8316 165,692 -0.01(-1.08%)
Feb 13, 2023 0.8644 0.8938 0.8022 0.8407 207,105 -0.01(-1.09%)
Feb 10, 2023 0.9206 0.9350 0.8500 0.8500 207,560 -0.04(-4.52%)
Feb 09, 2023 0.9199 0.9400 0.8803 0.8902 184,269 -0.03(-3.25%)
Feb 08, 2023 0.9700 0.9800 0.8900 0.9201 162,396 -0.05(-5.03%)
Feb 07, 2023 0.9800 1.000 0.9200 0.9688 399,483 +0.01(+0.91%)
Feb 06, 2023 0.9100 1.030 0.9106 0.9601 616,547 +0.05(+5.27%)
Feb 03, 2023 0.9900 1.000 0.9000 0.9120 489,260 -0.08(-7.88%)
Feb 02, 2023 0.9800 1.030 0.9200 0.9900 1,718,565 -0.01(-1.00%)
Feb 01, 2023 0.9400 1.040 0.9350 1.000 2,992,090 -0.06(-5.66%)
Jan 31, 2023 1.220 1.550 0.9744 1.060 76,057,584 +0.38(+55.20%)
Jan 30, 2023 0.7000 0.7150 0.6739 0.6830 246,546 -0.02(-2.43%)
Jan 27, 2023 0.7178 0.7299 0.6910 0.7000 108,813 -0.03(-3.67%)
Jan 26, 2023 0.7500 0.7500 0.7200 0.7267 79,469 -0.00(-0.47%)
Jan 25, 2023 0.7400 0.7420 0.7101 0.7301 95,816 +0.00(+0.44%)
Jan 24, 2023 0.7100 0.7300 0.7000 0.7269 176,440 +0.02(+2.81%)
Jan 23, 2023 0.7200 0.7300 0.6801 0.7070 240,631 +0.01(+1.95%)
Jan 20, 2023 0.7100 0.7100 0.6606 0.6935 117,613 +0.00(+0.36%)
Jan 19, 2023 0.6800 0.6950 0.6562 0.6910 120,526 +0.01(+1.36%)
Jan 18, 2023 0.6912 0.7199 0.6815 0.6817 223,955 -0.03(-3.71%)
Jan 17, 2023 0.7250 0.7450 0.6741 0.7080 453,244 -0.03(-3.41%)
Jan 13, 2023 0.7700 0.7750 0.7161 0.7330 328,698 -0.03(-3.30%)
Jan 12, 2023 0.7801 0.7990 0.7300 0.7580 500,273 -0.05(-6.42%)
Jan 11, 2023 0.7479 0.8292 0.7260 0.8100 806,298 +0.05(+6.12%)
Jan 10, 2023 0.7400 0.7949 0.7001 0.7633 1,753,629 -0.08(-9.66%)
Jan 09, 2023 1.180 1.290 0.7510 0.8449 31,761,864 +0.06(+8.32%)
Jan 06, 2023 0.7227 0.7800 0.7138 0.7800 93,572 +0.04(+4.70%)
Jan 05, 2023 0.7499 0.7499 0.7200 0.7450 49,344 +0.00(+0.66%)
Jan 04, 2023 0.7100 0.7401 0.6700 0.7401 116,478 +0.07(+9.79%)
Jan 03, 2023 0.6500 0.6970 0.6207 0.6741 66,826 +0.02(+3.44%)
Dec 30, 2022 0.6500 0.6605 0.6208 0.6517 46,226 +0.02(+3.59%)
Dec 29, 2022 0.6103 0.6900 0.6103 0.6291 96,958 +0.02(+3.05%)
Dec 28, 2022 0.6300 0.6900 0.6104 0.6105 35,591 -0.05(-8.06%)
Dec 27, 2022 0.6200 0.6937 0.6063 0.6640 110,207 +0.03(+5.40%)
Dec 23, 2022 0.6025 0.6300 0.6025 0.6300 40,417 +0.01(+1.88%)
Dec 22, 2022 0.6403 0.6599 0.6002 0.6184 152,306 -0.02(-3.42%)
Dec 21, 2022 0.6503 0.6899 0.6203 0.6403 170,028 -0.02(-2.62%)
Dec 20, 2022 0.6780 0.6936 0.6500 0.6575 136,330 +0.03(+4.17%)
Dec 19, 2022 0.7300 0.7269 0.6011 0.6312 201,321 -0.11(-14.67%)
Dec 16, 2022 0.6200 0.7800 0.6200 0.7397 161,696 +0.08(+12.08%)
Dec 15, 2022 0.7799 0.7914 0.6000 0.6600 349,395 -0.10(-13.16%)
Dec 14, 2022 0.7600 0.8100 0.7511 0.7600 87,672 -0.02(-2.86%)
Dec 13, 2022 0.8300 0.8300 0.7549 0.7824 149,590 -0.01(-1.10%)
Dec 12, 2022 0.8450 0.8450 0.7501 0.7911 275,819 -0.04(-4.68%)
Dec 09, 2022 1.010 1.025 0.7500 0.8299 471,728 -0.17(-16.59%)
Dec 08, 2022 0.9900 1.119 0.9600 0.9950 814,886 -0.39(-28.42%)
Dec 07, 2022 1.440 1.490 1.340 1.390 306,747 +0.07(+5.32%)
Dec 06, 2022 1.310 1.380 1.295 1.320 114,023 +0.01(+0.75%)
Dec 05, 2022 1.305 1.360 1.305 1.310 59,705 -0.07(-5.07%)
Dec 02, 2022 1.340 1.400 1.330 1.380 98,241 +0.00(+0.00%)
Dec 01, 2022 1.420 1.420 1.250 1.380 51,025 +0.00(+0.00%)
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%)
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.