Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Context Therapeutics Inc (NQ: CNTX )

2.025 +0.035 (+1.76%)
Streaming Delayed Price Updated: 10:37 AM EDT, May 21, 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 (%)
Dec 30, 2022 0.6500 0.6605 0.6208 0.6517 46,226 +0.02(+3.59%)
Dec 29, 2022 0.6103 0.6900 0.6103 0.6291 96,958 +0.02(+3.05%)
Dec 28, 2022 0.6300 0.6900 0.6104 0.6105 35,591 -0.05(-8.06%)
Dec 27, 2022 0.6200 0.6937 0.6063 0.6640 110,207 +0.03(+5.40%)
Dec 23, 2022 0.6025 0.6300 0.6025 0.6300 40,417 +0.01(+1.88%)
Dec 22, 2022 0.6403 0.6599 0.6002 0.6184 152,306 -0.02(-3.42%)
Dec 21, 2022 0.6503 0.6899 0.6203 0.6403 170,028 -0.02(-2.62%)
Dec 20, 2022 0.6780 0.6936 0.6500 0.6575 136,330 +0.03(+4.17%)
Dec 19, 2022 0.7300 0.7269 0.6011 0.6312 201,321 -0.11(-14.67%)
Dec 16, 2022 0.6200 0.7800 0.6200 0.7397 161,696 +0.08(+12.08%)
Dec 15, 2022 0.7799 0.7914 0.6000 0.6600 349,395 -0.10(-13.16%)
Dec 14, 2022 0.7600 0.8100 0.7511 0.7600 87,672 -0.02(-2.86%)
Dec 13, 2022 0.8300 0.8300 0.7549 0.7824 149,590 -0.01(-1.10%)
Dec 12, 2022 0.8450 0.8450 0.7501 0.7911 275,819 -0.04(-4.68%)
Dec 09, 2022 1.010 1.025 0.7500 0.8299 471,728 -0.17(-16.59%)
Dec 08, 2022 0.9900 1.119 0.9600 0.9950 814,886 -0.39(-28.42%)
Dec 07, 2022 1.440 1.490 1.340 1.390 306,747 +0.07(+5.32%)
Dec 06, 2022 1.310 1.380 1.295 1.320 114,023 +0.01(+0.75%)
Dec 05, 2022 1.305 1.360 1.305 1.310 59,705 -0.07(-5.07%)
Dec 02, 2022 1.340 1.400 1.330 1.380 98,241 +0.00(+0.00%)
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.