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 (%)
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%)
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.