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 (%)
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.