Skip to main content

Context Therapeutics Inc (NQ: CNTX )

1.146 +0.106 (+10.20%)
Streaming Delayed Price Updated: 3:57 PM EST, Feb 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 20, 2024 1.100 1.170 1.100 1.146 149,417 +0.11(+10.20%)
Feb 16, 2024 1.020 1.080 1.020 1.040 14,575 +0.02(+1.95%)
Feb 15, 2024 1.120 1.140 0.9900 1.020 27,598 -0.04(-3.77%)
Feb 14, 2024 1.120 1.120 1.055 1.060 30,728 -0.10(-8.62%)
Feb 13, 2024 1.050 1.165 1.050 1.160 4,609 +0.02(+1.75%)
Feb 12, 2024 1.030 1.157 1.000 1.140 34,548 +0.09(+8.57%)
Feb 09, 2024 0.9860 1.050 0.9860 1.050 17,086 +0.06(+6.06%)
Feb 08, 2024 1.010 1.030 0.9900 0.9900 7,962 -0.03(-2.94%)
Feb 07, 2024 1.050 1.050 0.9860 1.020 5,989 +0.00(+0.00%)
Feb 06, 2024 1.000 1.030 0.9860 1.020 7,359 -0.01(-0.97%)
Feb 05, 2024 1.000 1.030 0.9800 1.030 5,339 +0.00(+0.00%)
Feb 02, 2024 0.9551 1.030 0.9551 1.030 8,184 +0.00(+0.00%)
Feb 01, 2024 0.9700 1.040 0.9700 1.030 13,732 +0.01(+0.98%)
Jan 31, 2024 1.060 1.060 0.9950 1.020 14,884 -0.04(-3.77%)
Jan 30, 2024 1.000 1.060 0.9640 1.060 10,744 +0.03(+2.91%)
Jan 29, 2024 0.9989 1.040 0.9225 1.030 31,404 +0.06(+6.17%)
Jan 26, 2024 0.9202 0.9798 0.9202 0.9701 9,504 +0.05(+5.41%)
Jan 25, 2024 0.9500 0.9750 0.8900 0.9203 69,016 -0.03(-3.13%)
Jan 24, 2024 1.020 1.050 0.9500 0.9500 36,097 -0.07(-6.86%)
Jan 23, 2024 1.060 1.060 1.010 1.020 28,277 -0.02(-2.39%)
Jan 22, 2024 1.090 1.110 1.041 1.045 15,923 -0.08(-6.70%)
Jan 19, 2024 1.080 1.150 1.070 1.120 7,964 +0.02(+1.82%)
Jan 18, 2024 1.050 1.100 1.050 1.100 22,089 +0.03(+2.33%)
Jan 17, 2024 1.140 1.140 1.070 1.075 1,616 -0.06(-5.70%)
Jan 16, 2024 1.190 1.190 1.070 1.140 10,622 -0.05(-4.20%)
Jan 12, 2024 1.190 1.240 1.100 1.190 33,832 +0.02(+1.71%)
Jan 11, 2024 1.190 1.200 1.112 1.170 10,885 -0.04(-3.31%)
Jan 10, 2024 1.250 1.250 1.151 1.210 29,494 -0.01(-0.82%)
Jan 09, 2024 1.180 1.230 1.169 1.220 29,651 +0.08(+7.02%)
Jan 08, 2024 1.190 1.190 1.120 1.140 43,341 -0.05(-4.41%)
Jan 05, 2024 1.230 1.260 1.170 1.193 70,317 -0.06(-4.59%)
Jan 04, 2024 1.150 1.260 1.140 1.250 59,462 +0.03(+2.46%)
Jan 03, 2024 1.200 1.240 1.190 1.220 29,908 -0.02(-1.61%)
Jan 02, 2024 1.150 1.250 1.150 1.240 130,898 +0.11(+9.73%)
Dec 29, 2023 1.110 1.180 1.110 1.130 55,848 -0.02(-1.74%)
Dec 28, 2023 1.140 1.190 1.070 1.150 148,492 +0.01(+0.88%)
Dec 27, 2023 1.170 1.230 1.100 1.140 108,496 -0.02(-1.30%)
Dec 26, 2023 1.080 1.220 1.000 1.155 548,171 +0.05(+5.00%)
Dec 22, 2023 1.100 1.180 0.9800 1.100 70,557 -0.02(-1.79%)
Dec 21, 2023 1.010 1.120 0.9850 1.120 179,358 +0.11(+10.89%)
Dec 20, 2023 1.010 1.040 0.9100 1.010 38,437 +0.00(+0.00%)
Dec 19, 2023 1.020 1.070 1.000 1.010 31,767 -0.02(-1.94%)
Dec 18, 2023 1.080 1.129 1.020 1.030 77,091 +0.05(+5.10%)
Dec 15, 2023 0.8463 1.078 0.8463 0.9800 101,169 +0.14(+16.61%)
Dec 14, 2023 0.9500 0.9500 0.8350 0.8404 53,574 +0.02(+2.49%)
Dec 13, 2023 0.8000 0.9558 0.7901 0.8200 49,653 +0.02(+2.24%)
Dec 12, 2023 0.8700 0.8910 0.8020 0.8020 18,937 -0.07(-7.82%)
Dec 11, 2023 0.8300 0.9000 0.8001 0.8700 14,368 +0.02(+2.17%)
Dec 08, 2023 0.8900 0.9500 0.7900 0.8515 19,375 -0.00(-0.41%)
Dec 07, 2023 0.8535 0.9180 0.8070 0.8550 27,124 -0.03(-3.39%)
Dec 06, 2023 0.8700 0.9000 0.8091 0.8850 5,703 -0.01(-1.12%)
Dec 05, 2023 0.8700 0.9200 0.8700 0.8950 4,925 -0.03(-2.84%)
Dec 04, 2023 0.9750 1.000 0.8895 0.9212 13,420 -0.02(-2.31%)
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.