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

Context Therapeutics Inc (NQ: CNTX )

1.340 +0.040 (+3.08%)
Streaming Delayed Price Updated: 11:53 AM EDT, Apr 25, 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 (%)
Nov 30, 2023 0.8500 0.9500 0.8201 0.8500 21,093 -0.00(-0.54%)
Nov 29, 2023 0.8420 0.9200 0.8200 0.8546 16,777 +0.06(+8.04%)
Nov 28, 2023 0.8000 0.8500 0.7700 0.7910 19,318 -0.03(-4.09%)
Nov 27, 2023 0.8620 0.9298 0.8247 0.8247 10,417 -0.04(-4.78%)
Nov 24, 2023 0.8207 0.9388 0.8207 0.8661 3,540 +0.02(+1.82%)
Nov 22, 2023 0.9567 0.9567 0.8299 0.8506 10,081 +0.04(+5.01%)
Nov 21, 2023 0.9000 0.9299 0.8100 0.8100 28,227 -0.13(-13.82%)
Nov 20, 2023 1.050 1.050 0.9000 0.9399 38,241 -0.06(-6.01%)
Nov 17, 2023 1.050 1.060 1.000 1.000 12,922 -0.01(-0.99%)
Nov 16, 2023 1.060 1.060 1.000 1.010 14,795 -0.00(-0.49%)
Nov 15, 2023 1.011 1.047 1.000 1.015 11,235 +0.00(+0.50%)
Nov 14, 2023 1.054 1.054 1.010 1.010 12,330 -0.04(-3.81%)
Nov 13, 2023 1.030 1.070 1.030 1.050 7,135 -0.01(-1.23%)
Nov 10, 2023 1.090 1.090 1.060 1.063 5,548 -0.02(-2.02%)
Nov 09, 2023 1.100 1.100 1.050 1.085 22,321 +0.02(+2.36%)
Nov 08, 2023 1.100 1.225 1.060 1.060 12,004 -0.11(-9.40%)
Nov 07, 2023 1.220 1.228 1.170 1.170 21,145 -0.06(-4.88%)
Nov 06, 2023 1.250 1.310 1.200 1.230 17,645 -0.02(-1.60%)
Nov 03, 2023 1.218 1.306 1.200 1.250 39,027 -0.01(-0.79%)
Nov 02, 2023 1.110 1.260 1.110 1.260 24,793 +0.15(+13.51%)
Nov 01, 2023 1.140 1.246 1.110 1.110 50,796 +0.05(+4.72%)
Oct 31, 2023 1.040 1.110 1.000 1.060 23,150 +0.03(+2.91%)
Oct 30, 2023 1.060 1.119 1.030 1.030 8,444 +0.02(+1.98%)
Oct 27, 2023 1.070 1.070 1.000 1.010 5,792 -0.08(-7.34%)
Oct 26, 2023 1.080 1.120 1.010 1.090 50,946 +0.03(+2.83%)
Oct 25, 2023 1.220 1.220 0.9000 1.060 106,621 -0.19(-15.20%)
Oct 24, 2023 1.070 1.330 1.060 1.250 87,031 +0.15(+13.64%)
Oct 23, 2023 1.110 1.180 1.100 1.100 7,650 -0.03(-2.65%)
Oct 20, 2023 1.310 1.310 1.130 1.130 23,747 -0.13(-10.32%)
Oct 19, 2023 1.240 1.350 1.220 1.260 24,786 -0.02(-1.56%)
Oct 18, 2023 1.300 1.359 1.210 1.280 29,619 -0.01(-0.78%)
Oct 17, 2023 1.260 1.380 1.260 1.290 14,201 +0.00(+0.00%)
Oct 16, 2023 1.260 1.410 1.250 1.290 17,340 +0.00(+0.00%)
Oct 13, 2023 1.280 1.340 1.240 1.290 14,942 -0.01(-0.77%)
Oct 12, 2023 1.350 1.440 1.300 1.300 36,028 -0.04(-2.99%)
Oct 11, 2023 1.280 1.371 1.280 1.340 9,196 +0.01(+0.75%)
Oct 10, 2023 1.360 1.380 1.270 1.330 9,278 +0.00(+0.00%)
Oct 09, 2023 1.240 1.350 1.240 1.330 4,808 -0.02(-1.48%)
Oct 06, 2023 1.370 1.370 1.246 1.350 9,318 +0.05(+3.85%)
Oct 05, 2023 1.140 1.405 1.100 1.300 97,849 +0.13(+11.25%)
Oct 04, 2023 1.390 1.390 1.169 1.169 34,982 -0.22(-15.94%)
Oct 03, 2023 1.414 1.455 1.360 1.390 44,707 -0.02(-1.42%)
Oct 02, 2023 1.500 1.520 1.350 1.410 83,253 -0.10(-6.62%)
Sep 29, 2023 1.240 1.510 1.200 1.510 127,410 +0.24(+18.90%)
Sep 28, 2023 1.360 1.450 1.230 1.270 164,879 -0.02(-1.55%)
Sep 27, 2023 1.110 1.390 1.110 1.290 169,352 +0.18(+16.22%)
Sep 26, 2023 0.9120 1.120 0.9120 1.110 92,792 +0.16(+16.84%)
Sep 25, 2023 1.080 1.010 0.9500 0.9500 6,884 -0.08(-7.77%)
Sep 22, 2023 1.000 1.100 0.9900 1.030 46,144 +0.05(+5.10%)
Sep 21, 2023 1.010 1.050 0.8951 0.9800 130,587 +0.08(+8.89%)
Sep 20, 2023 0.9200 1.100 0.9100 0.9000 48,075 -0.04(-4.26%)
Sep 19, 2023 0.9600 1.000 0.9200 0.9400 19,608 -0.01(-0.69%)
Sep 18, 2023 0.8901 1.010 0.8901 0.9465 40,412 -0.02(-1.94%)
Sep 15, 2023 0.9900 1.030 0.9101 0.9652 34,813 -0.07(-7.19%)
Sep 14, 2023 0.9800 1.080 0.9101 1.040 17,818 +0.02(+1.96%)
Sep 13, 2023 0.9900 1.100 0.9900 1.020 9,865 -0.03(-2.86%)
Sep 12, 2023 1.110 1.110 1.050 1.050 36,354 -0.03(-2.78%)
Sep 11, 2023 0.9000 1.120 0.8883 1.080 87,581 +0.18(+20.00%)
Sep 08, 2023 0.9000 0.9010 0.8400 0.9000 17,691 -0.03(-2.70%)
Sep 07, 2023 0.9700 0.9800 0.9000 0.9250 24,370 -0.08(-7.96%)
Sep 06, 2023 0.9755 1.030 0.9755 1.005 6,356 +0.02(+2.03%)
Sep 05, 2023 1.000 1.029 0.9700 0.9850 13,265 -0.02(-1.50%)
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.