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 (%)
Jan 31, 2022 1.940 2.040 456,066 +0.10(+5.15%)
Jan 28, 2022 1.950 1.990 1.870 1.940 355,327 -0.01(-0.51%)
Jan 27, 2022 2.120 2.123 1.930 1.950 691,039 -0.16(-7.58%)
Jan 26, 2022 2.270 2.276 2.050 2.110 406,635 -0.17(-7.46%)
Jan 25, 2022 2.210 2.340 2.120 2.280 428,000 +0.04(+1.79%)
Jan 24, 2022 1.990 2.280 1.960 2.240 1,200,124 +0.14(+6.67%)
Jan 21, 2022 2.000 2.140 1.830 2.100 1,230,077 +0.13(+6.60%)
Jan 20, 2022 2.070 2.130 1.960 1.970 767,095 -0.10(-4.83%)
Jan 19, 2022 2.150 2.180 2.061 2.070 391,189 -0.08(-3.72%)
Jan 18, 2022 2.180 2.220 2.110 2.150 664,946 -0.10(-4.44%)
Jan 14, 2022 2.250 0 -0.14(-5.86%)
Jan 13, 2022 2.500 2.506 2.365 2.390 631,390 -0.17(-6.64%)
Jan 12, 2022 2.520 2.596 2.460 2.560 359,929 +0.02(+0.79%)
Jan 11, 2022 2.390 2.550 2.380 2.540 534,051 +0.12(+4.96%)
Jan 10, 2022 2.420 2.487 2.380 2.420 455,891 -0.11(-4.35%)
Jan 07, 2022 2.460 2.550 2.330 2.530 671,501 -0.02(-0.78%)
Jan 06, 2022 2.480 2.640 2.300 2.550 1,645,765 +0.06(+2.41%)
Jan 05, 2022 2.700 2.790 2.450 2.490 1,551,441 -0.25(-9.12%)
Jan 04, 2022 2.800 2.820 2.610 2.740 1,924,367 -0.08(-2.84%)
Jan 03, 2022 2.680 2.830 2.610 2.820 1,227,347 +0.16(+6.02%)
Dec 31, 2021 2.740 2.820 2.640 2.660 1,124,682 -0.12(-4.32%)
Dec 30, 2021 2.640 2.870 2.560 2.780 1,840,197 +0.04(+1.46%)
Dec 29, 2021 2.810 2.833 2.610 2.740 1,841,498 -0.16(-5.52%)
Dec 28, 2021 3.070 3.110 2.810 2.900 2,098,102 -0.23(-7.35%)
Dec 27, 2021 3.190 3.190 3.000 3.130 1,433,905 -0.09(-2.80%)
Dec 23, 2021 3.290 3.300 3.050 3.220 2,683,448 +0.05(+1.58%)
Dec 22, 2021 3.290 3.490 3.040 3.170 4,831,347 +0.05(+1.60%)
Dec 21, 2021 2.860 3.130 2.760 3.120 3,036,055 +0.30(+10.64%)
Dec 20, 2021 2.970 2.970 2.680 2.820 2,280,550 -0.15(-5.05%)
Dec 17, 2021 3.170 3.187 2.910 2.970 3,071,932 -0.27(-8.33%)
Dec 16, 2021 3.430 3.490 3.160 3.240 1,570,310 -0.14(-4.14%)
Dec 15, 2021 3.610 3.720 3.140 3.380 2,877,042 -0.31(-8.40%)
Dec 14, 2021 3.920 4.060 3.530 3.690 3,066,643 -0.46(-11.08%)
Dec 13, 2021 4.800 4.886 4.080 4.150 4,415,486 -1.23(-22.86%)
Dec 10, 2021 7.400 7.650 5.100 5.380 35,764,016 -0.88(-14.06%)
Dec 09, 2021 4.960 7.250 4.800 6.260 19,281,356 +1.22(+24.21%)
Dec 08, 2021 5.420 5.530 4.420 5.040 4,723,254 -0.57(-10.18%)
Dec 07, 2021 5.520 5.840 5.210 5.612 2,239,121 +0.11(+2.03%)
Dec 06, 2021 5.540 5.780 5.060 5.500 2,641,677 +0.20(+3.77%)
Dec 03, 2021 5.550 5.730 5.040 5.300 1,792,230 -0.43(-7.50%)
Dec 02, 2021 5.710 5.860 5.650 5.730 7,199,890 -1.43(-19.97%)
Dec 01, 2021 8.070 10.87 7.100 7.160 79,402,384 +0.28(+4.07%)
Nov 30, 2021 6.150 6.950 5.930 6.880 5,542,407 +1.30(+23.30%)
Nov 29, 2021 5.300 6.041 5.050 5.580 2,953,850 +0.48(+9.41%)
Nov 26, 2021 4.850 5.170 4.750 5.100 416,572 +0.14(+2.82%)
Nov 24, 2021 4.820 5.120 4.760 4.960 583,066 +0.14(+2.90%)
Nov 23, 2021 5.070 5.130 4.670 4.820 709,429 -0.36(-6.95%)
Nov 22, 2021 4.690 5.250 4.610 5.180 890,785 +0.29(+5.93%)
Nov 19, 2021 4.990 5.900 4.780 4.890 7,954,970 +0.44(+9.89%)
Nov 18, 2021 5.000 4.590 4.450 4.450 578,170 -0.46(-9.37%)
Nov 17, 2021 5.130 5.200 4.900 4.910 619,116 +0.01(+0.20%)
Nov 16, 2021 5.200 5.270 4.610 4.900 1,447,529 -0.31(-5.95%)
Nov 15, 2021 5.320 5.480 5.120 5.210 672,868 -0.20(-3.70%)
Nov 12, 2021 5.190 5.730 5.120 5.410 1,325,319 +0.18(+3.44%)
Nov 11, 2021 5.490 5.510 5.110 5.230 759,623 -0.27(-5.00%)
Nov 10, 2021 5.470 5.505 603,483 -0.09(-1.70%)
Nov 09, 2021 5.700 5.770 5.470 5.600 349,172 -0.25(-4.27%)
Nov 08, 2021 5.510 5.915 5.235 5.850 885,671 +0.34(+6.27%)
Nov 05, 2021 5.490 5.700 5.305 5.505 1,195,874 +0.04(+0.82%)
Nov 04, 2021 5.700 5.890 5.200 5.460 1,725,541 -0.32(-5.54%)
Nov 03, 2021 5.900 6.130 5.700 5.780 1,098,828 -0.20(-3.34%)
Nov 02, 2021 6.080 6.590 5.850 5.980 4,446,346 +0.39(+6.98%)
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.