Indicators

Context Therapeutics Inc (NQ: CNTX )

1.850 +0.100 (+5.71%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.