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 (%)
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%)
Jul 01, 2022 2.080 2.160 1.960 2.060 239,890 -0.06(-2.83%)
Jun 30, 2022 2.150 2.189 2.050 2.120 378,613 -0.08(-3.64%)
Jun 29, 2022 2.240 2.270 2.120 2.200 260,824 -0.05(-2.22%)
Jun 28, 2022 2.210 2.376 2.210 2.250 315,835 +0.03(+1.35%)
Jun 27, 2022 2.150 2.260 2.086 2.220 356,732 +0.12(+5.71%)
Jun 24, 2022 2.370 2.388 2.100 2.100 474,255 -0.24(-10.26%)
Jun 23, 2022 2.210 2.520 2.210 2.340 955,664 +0.11(+4.93%)
Jun 22, 2022 2.090 2.230 2.070 2.230 382,832 +0.08(+3.72%)
Jun 21, 2022 2.080 2.150 2.060 2.150 368,034 +0.00(+0.00%)
Jun 17, 2022 2.060 2.170 2.050 2.150 323,073 +0.09(+4.37%)
Jun 16, 2022 2.070 2.178 1.960 2.060 571,031 -0.07(-3.29%)
Jun 15, 2022 1.980 2.140 1.970 2.130 511,531 +0.14(+7.04%)
Jun 14, 2022 1.990 2.020 1.890 1.990 344,058 +0.03(+1.53%)
Jun 13, 2022 1.790 2.010 1.750 1.960 591,909 +0.05(+2.62%)
Jun 10, 2022 1.840 1.930 1.750 1.910 313,000 +0.06(+3.24%)
Jun 09, 2022 1.860 1.910 1.800 1.850 264,024 -0.06(-3.14%)
Jun 08, 2022 1.670 1.950 1.610 1.910 1,048,673 +0.23(+13.69%)
Jun 07, 2022 1.710 1.740 1.640 1.680 218,845 +0.01(+0.60%)
Jun 06, 2022 1.880 1.880 1.610 1.670 862,603 -0.33(-16.50%)
Jun 03, 2022 2.130 2.150 1.820 2.000 1,115,598 -0.19(-8.68%)
Jun 02, 2022 2.190 2.380 2.130 2.190 809,135 +0.01(+0.46%)
Jun 01, 2022 2.270 2.300 2.050 2.180 1,136,141 -0.06(-2.68%)
May 31, 2022 2.020 2.270 1.970 2.240 1,484,986 +0.19(+9.27%)
May 27, 2022 2.050 2.100 2.002 2.050 119,479 -0.03(-1.44%)
May 26, 2022 1.900 2.150 1.892 2.080 270,639 +0.13(+6.67%)
May 25, 2022 2.020 2.060 1.880 1.950 194,403 -0.07(-3.47%)
May 24, 2022 1.850 2.050 1.825 2.020 343,291 +0.12(+6.32%)
May 23, 2022 1.770 2.000 1.690 1.900 512,448 +0.13(+7.34%)
May 20, 2022 1.630 1.840 1.550 1.770 408,626 +0.23(+14.94%)
May 19, 2022 1.410 1.770 1.390 1.540 642,231 +0.10(+6.94%)
May 18, 2022 1.430 1.489 1.390 1.440 135,364 -0.07(-4.64%)
May 17, 2022 1.410 1.520 1.401 1.510 139,333 +0.09(+6.34%)
May 16, 2022 1.420 1.499 1.380 1.420 76,474 -0.03(-2.07%)
May 13, 2022 1.360 1.520 1.302 1.450 103,153 +0.07(+5.07%)
May 12, 2022 1.300 1.420 1.300 1.380 102,284 +0.09(+6.98%)
May 11, 2022 1.320 1.390 1.270 1.290 132,280 -0.07(-5.15%)
May 10, 2022 1.330 1.420 1.270 1.360 146,540 +0.00(+0.00%)
May 09, 2022 1.400 1.477 1.310 1.360 116,738 -0.11(-7.48%)
May 06, 2022 1.510 1.510 1.400 1.470 113,686 -0.02(-1.34%)
May 05, 2022 1.460 1.560 1.390 1.490 352,703 +0.05(+3.47%)
May 04, 2022 1.430 1.468 1.350 1.440 113,389 -0.01(-0.35%)
May 03, 2022 1.530 1.569 1.425 1.445 137,494 -0.04(-3.02%)
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.