Indicators

Context Therapeutics Inc (NQ: CNTX )

2.030 UNCHANGED

Streaming Delayed Price Updated: 10:48 AM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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.