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 UNCHANGED
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 (%)
Nov 30, 2022 1.450 1.450 1.360 1.380 48,507 -0.04(-2.62%)
Nov 29, 2022 1.450 1.490 1.361 1.417 109,036 +0.02(+1.23%)
Nov 28, 2022 1.330 1.440 1.330 1.400 80,578 +0.03(+2.19%)
Nov 25, 2022 1.350 1.373 1.300 1.370 16,279 +0.02(+1.48%)
Nov 23, 2022 1.300 1.356 1.268 1.350 67,576 +0.08(+6.30%)
Nov 22, 2022 1.290 1.350 1.240 1.270 79,505 +0.00(+0.00%)
Nov 21, 2022 1.260 1.330 1.220 1.270 79,944 +0.03(+2.42%)
Nov 18, 2022 1.160 1.275 1.140 1.240 64,714 +0.08(+6.59%)
Nov 17, 2022 1.210 1.240 1.110 1.163 62,664 -0.04(-3.06%)
Nov 16, 2022 1.170 1.210 1.150 1.200 20,055 +0.00(+0.00%)
Nov 15, 2022 1.140 1.220 1.140 1.200 24,183 +0.01(+0.84%)
Nov 14, 2022 1.190 1.210 1.169 1.190 22,398 -0.04(-3.25%)
Nov 11, 2022 1.200 1.250 1.160 1.230 42,532 +0.07(+6.03%)
Nov 10, 2022 1.190 1.190 1.140 1.160 94,290 +0.01(+0.87%)
Nov 09, 2022 1.100 1.160 1.100 1.150 35,882 +0.00(+0.00%)
Nov 08, 2022 1.110 1.177 1.110 1.150 29,795 -0.02(-1.71%)
Nov 07, 2022 1.210 1.210 1.141 1.170 25,630 +0.00(+0.00%)
Nov 04, 2022 1.170 1.190 1.130 1.170 24,357 -0.02(-1.68%)
Nov 03, 2022 1.191 1.230 1.150 1.190 66,276 -0.02(-1.65%)
Nov 02, 2022 1.230 1.260 1.200 1.210 80,021 -0.04(-3.20%)
Nov 01, 2022 1.299 1.299 1.240 1.250 26,173 -0.01(-0.79%)
Oct 31, 2022 1.230 1.290 1.210 1.260 82,013 +0.00(+0.00%)
Oct 28, 2022 1.350 1.350 1.210 1.260 241,015 -0.07(-5.26%)
Oct 27, 2022 1.200 1.400 1.150 1.330 616,219 +0.18(+15.65%)
Oct 26, 2022 1.100 1.170 1.060 1.150 58,557 +0.05(+4.55%)
Oct 25, 2022 1.020 1.120 1.016 1.100 130,520 +0.08(+7.84%)
Oct 24, 2022 1.050 1.060 0.9921 1.020 123,241 -0.03(-2.86%)
Oct 21, 2022 1.040 1.090 1.030 1.050 94,342 -0.02(-1.87%)
Oct 20, 2022 1.080 1.100 1.060 1.070 138,444 -0.02(-1.83%)
Oct 19, 2022 1.080 1.100 1.060 1.090 53,435 +0.02(+1.87%)
Oct 18, 2022 1.050 1.100 1.050 1.070 99,231 +0.01(+0.94%)
Oct 17, 2022 1.070 1.090 1.040 1.060 140,483 -0.03(-2.75%)
Oct 14, 2022 1.040 1.100 1.040 1.090 80,005 +0.04(+3.32%)
Oct 13, 2022 1.000 1.060 0.9500 1.055 174,717 +0.01(+1.44%)
Oct 12, 2022 1.120 1.129 1.000 1.040 191,284 -0.07(-6.31%)
Oct 11, 2022 1.130 1.140 1.094 1.110 123,894 -0.03(-2.63%)
Oct 10, 2022 1.160 1.180 1.120 1.140 87,173 -0.02(-1.72%)
Oct 07, 2022 1.170 1.200 1.150 1.160 74,924 -0.02(-1.69%)
Oct 06, 2022 1.140 1.200 1.120 1.180 244,976 +0.05(+4.42%)
Oct 05, 2022 1.130 1.180 1.120 1.130 155,581 -0.03(-2.59%)
Oct 04, 2022 1.100 1.200 1.100 1.160 249,804 +0.04(+3.57%)
Oct 03, 2022 1.130 1.139 1.085 1.120 75,706 +0.01(+0.90%)
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%)
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.