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

Context Therapeutics Inc (NQ: CNTX )

1.500 +0.010 (+0.67%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 15, 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, 2023 1.060 1.135 1.020 1.030 8,569 -0.05(-4.59%)
Aug 30, 2023 1.090 1.135 1.010 1.080 18,965 -0.05(-4.04%)
Aug 29, 2023 1.230 1.230 1.065 1.125 11,990 +0.04(+3.29%)
Aug 28, 2023 1.010 1.198 1.010 1.089 12,686 +0.09(+8.92%)
Aug 25, 2023 1.113 1.175 1.000 1.000 15,420 -0.06(-5.66%)
Aug 24, 2023 1.000 1.230 1.000 1.060 13,664 +0.03(+3.17%)
Aug 23, 2023 1.100 1.100 1.027 1.027 6,604 -0.03(-3.08%)
Aug 22, 2023 1.020 1.080 1.020 1.060 5,564 +0.04(+3.92%)
Aug 21, 2023 1.070 1.100 1.020 1.020 17,988 -0.05(-4.67%)
Aug 18, 2023 1.109 1.109 1.010 1.070 7,353 +0.06(+5.94%)
Aug 17, 2023 1.090 1.120 1.010 1.010 13,656 -0.10(-9.01%)
Aug 16, 2023 1.210 1.240 1.110 1.110 28,338 -0.11(-9.02%)
Aug 15, 2023 1.120 1.245 1.120 1.220 29,766 +0.04(+3.39%)
Aug 14, 2023 1.140 1.180 1.100 1.180 12,369 +0.03(+2.61%)
Aug 11, 2023 0.9800 1.279 0.9800 1.150 21,504 +0.11(+10.58%)
Aug 10, 2023 0.9400 1.042 0.9399 1.040 19,240 +0.10(+10.64%)
Aug 09, 2023 1.002 1.040 0.9300 0.9400 49,894 -0.10(-9.62%)
Aug 08, 2023 1.000 1.119 0.9300 1.040 52,661 +0.03(+2.97%)
Aug 07, 2023 1.090 1.103 0.9901 1.010 52,922 -0.08(-7.34%)
Aug 04, 2023 1.210 1.260 1.060 1.090 44,630 -0.15(-12.10%)
Aug 03, 2023 1.190 1.253 1.180 1.240 39,643 +0.07(+5.98%)
Aug 02, 2023 1.200 1.238 1.120 1.170 116,128 -0.01(-0.85%)
Aug 01, 2023 1.120 1.220 1.120 1.180 29,999 +0.08(+7.27%)
Jul 31, 2023 1.110 1.150 1.100 1.100 21,758 -0.03(-2.46%)
Jul 28, 2023 1.180 1.180 1.110 1.128 11,351 +0.02(+1.60%)
Jul 27, 2023 1.150 1.165 1.100 1.110 13,289 -0.06(-5.13%)
Jul 26, 2023 1.060 1.170 1.060 1.170 26,326 +0.11(+10.38%)
Jul 25, 2023 1.100 1.180 1.060 1.060 29,795 -0.04(-3.64%)
Jul 24, 2023 1.140 1.189 1.100 1.100 14,862 -0.06(-5.17%)
Jul 21, 2023 1.190 1.190 1.140 1.160 7,800 -0.03(-2.52%)
Jul 20, 2023 1.080 1.230 1.080 1.190 33,930 +0.08(+7.21%)
Jul 19, 2023 1.260 1.276 1.060 1.110 85,057 -0.15(-12.25%)
Jul 18, 2023 1.260 1.275 1.250 1.265 10,256 -0.01(-0.39%)
Jul 17, 2023 1.180 1.270 1.140 1.270 12,566 +0.07(+5.83%)
Jul 14, 2023 1.190 1.280 1.130 1.200 62,366 -0.03(-2.44%)
Jul 13, 2023 1.300 1.360 1.210 1.230 147,741 -0.13(-9.56%)
Jul 12, 2023 1.420 1.440 1.330 1.360 45,678 -0.04(-2.86%)
Jul 11, 2023 1.460 1.470 1.360 1.400 45,233 -0.08(-5.41%)
Jul 10, 2023 1.450 1.510 1.430 1.480 106,376 +0.01(+0.68%)
Jul 07, 2023 1.460 1.480 1.420 1.470 70,316 -0.03(-2.00%)
Jul 06, 2023 1.450 1.510 1.440 1.500 56,260 +0.00(+0.00%)
Jul 05, 2023 1.580 1.605 1.450 1.500 53,725 -0.09(-5.66%)
Jul 03, 2023 1.570 1.690 1.470 1.590 150,940 -0.01(-0.63%)
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 +0.00(+0.00%)
Jun 14, 2023 1.240 1.265 1.200 1.220 76,647 -0.03(-2.40%)
Jun 13, 2023 1.240 1.280 1.230 1.250 52,146 -0.01(-0.79%)
Jun 12, 2023 1.210 1.280 1.200 1.260 84,613 +0.03(+2.44%)
Jun 09, 2023 1.310 1.310 1.180 1.230 146,811 -0.08(-6.11%)
Jun 08, 2023 1.370 1.398 1.190 1.310 176,000 -0.09(-6.43%)
Jun 07, 2023 1.280 1.410 1.240 1.400 469,993 +0.11(+8.53%)
Jun 06, 2023 1.110 1.290 1.090 1.290 309,674 +0.17(+15.18%)
Jun 05, 2023 1.230 1.230 0.9600 1.120 395,043 -0.16(-12.50%)
Jun 02, 2023 1.140 1.280 1.060 1.280 1,060,172 +0.22(+20.75%)
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.