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

Context Therapeutics Inc (NQ: CNTX )

1.376 -0.034 (-2.41%)
Streaming Delayed Price Updated: 12:23 PM EDT, Apr 24, 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 (%)
Sep 29, 2023 1.240 1.510 1.200 1.510 127,410 +0.24(+18.90%)
Sep 28, 2023 1.360 1.450 1.230 1.270 164,879 -0.02(-1.55%)
Sep 27, 2023 1.110 1.390 1.110 1.290 169,352 +0.18(+16.22%)
Sep 26, 2023 0.9120 1.120 0.9120 1.110 92,792 +0.16(+16.84%)
Sep 25, 2023 1.080 1.010 0.9500 0.9500 6,884 -0.08(-7.77%)
Sep 22, 2023 1.000 1.100 0.9900 1.030 46,144 +0.05(+5.10%)
Sep 21, 2023 1.010 1.050 0.8951 0.9800 130,587 +0.08(+8.89%)
Sep 20, 2023 0.9200 1.100 0.9000 0.9000 48,075 -0.04(-4.26%)
Sep 19, 2023 0.9600 1.000 0.9200 0.9400 19,608 -0.01(-0.69%)
Sep 18, 2023 0.8901 1.010 0.8901 0.9465 40,412 -0.02(-1.94%)
Sep 15, 2023 0.9900 1.030 0.9101 0.9652 34,813 -0.07(-7.19%)
Sep 14, 2023 0.9800 1.080 0.9101 1.040 17,818 +0.02(+1.96%)
Sep 13, 2023 0.9900 1.100 0.9900 1.020 9,865 -0.03(-2.86%)
Sep 12, 2023 1.110 1.110 1.050 1.050 36,354 -0.03(-2.78%)
Sep 11, 2023 0.9000 1.120 0.8883 1.080 87,581 +0.18(+20.00%)
Sep 08, 2023 0.9000 0.9010 0.8400 0.9000 17,691 -0.03(-2.70%)
Sep 07, 2023 0.9700 0.9800 0.9000 0.9250 24,370 -0.08(-7.96%)
Sep 06, 2023 0.9755 1.030 0.9755 1.005 6,356 +0.02(+2.03%)
Sep 05, 2023 1.000 1.029 0.9700 0.9850 13,265 -0.02(-1.50%)
Sep 01, 2023 1.085 1.085 1.000 1.000 13,124 -0.03(-2.91%)
Aug 31, 2023 1.060 1.135 1.020 1.030 8,569 -0.05(-4.59%)
Aug 30, 2023 1.090 1.135 1.010 1.080 18,965 -0.05(-4.04%)
Aug 29, 2023 1.230 1.230 1.065 1.125 11,990 +0.04(+3.29%)
Aug 28, 2023 1.010 1.198 1.010 1.089 12,686 +0.09(+8.92%)
Aug 25, 2023 1.113 1.175 1.000 1.000 15,420 -0.06(-5.66%)
Aug 24, 2023 1.000 1.230 1.000 1.060 13,664 +0.03(+3.17%)
Aug 23, 2023 1.100 1.100 1.027 1.027 6,604 -0.03(-3.08%)
Aug 22, 2023 1.020 1.080 1.020 1.060 5,564 +0.04(+3.92%)
Aug 21, 2023 1.070 1.100 1.020 1.020 17,988 -0.05(-4.67%)
Aug 18, 2023 1.109 1.109 1.010 1.070 7,353 +0.06(+5.94%)
Aug 17, 2023 1.090 1.120 1.010 1.010 13,656 -0.10(-9.01%)
Aug 16, 2023 1.210 1.240 1.110 1.110 28,338 -0.11(-9.02%)
Aug 15, 2023 1.120 1.245 1.120 1.220 29,766 +0.04(+3.39%)
Aug 14, 2023 1.140 1.180 1.100 1.180 12,369 +0.03(+2.61%)
Aug 11, 2023 0.9800 1.279 0.9800 1.150 21,504 +0.11(+10.58%)
Aug 10, 2023 0.9400 1.042 0.9399 1.040 19,240 +0.10(+10.64%)
Aug 09, 2023 1.002 1.040 0.9300 0.9400 49,894 -0.10(-9.62%)
Aug 08, 2023 1.000 1.119 0.9300 1.040 52,661 +0.03(+2.97%)
Aug 07, 2023 1.090 1.103 0.9901 1.010 52,922 -0.08(-7.34%)
Aug 04, 2023 1.210 1.260 1.060 1.090 44,630 -0.15(-12.10%)
Aug 03, 2023 1.190 1.253 1.180 1.240 39,643 +0.07(+5.98%)
Aug 02, 2023 1.200 1.238 1.120 1.170 116,128 -0.01(-0.85%)
Aug 01, 2023 1.120 1.220 1.120 1.180 29,999 +0.08(+7.27%)
Jul 31, 2023 1.110 1.150 1.100 1.100 21,758 -0.03(-2.46%)
Jul 28, 2023 1.180 1.180 1.110 1.128 11,351 +0.02(+1.60%)
Jul 27, 2023 1.150 1.165 1.100 1.110 13,289 -0.06(-5.13%)
Jul 26, 2023 1.060 1.170 1.060 1.170 26,326 +0.11(+10.38%)
Jul 25, 2023 1.100 1.180 1.060 1.060 29,795 -0.04(-3.64%)
Jul 24, 2023 1.140 1.189 1.100 1.100 14,862 -0.06(-5.17%)
Jul 21, 2023 1.190 1.190 1.140 1.160 7,800 -0.03(-2.52%)
Jul 20, 2023 1.080 1.230 1.080 1.190 33,930 +0.08(+7.21%)
Jul 19, 2023 1.260 1.276 1.060 1.110 85,057 -0.15(-12.25%)
Jul 18, 2023 1.260 1.275 1.250 1.265 10,256 -0.01(-0.39%)
Jul 17, 2023 1.180 1.270 1.140 1.270 12,566 +0.07(+5.83%)
Jul 14, 2023 1.190 1.280 1.130 1.200 62,366 -0.03(-2.44%)
Jul 13, 2023 1.300 1.360 1.210 1.230 147,741 -0.13(-9.56%)
Jul 12, 2023 1.420 1.440 1.330 1.360 45,678 -0.04(-2.86%)
Jul 11, 2023 1.460 1.470 1.360 1.400 45,233 -0.08(-5.41%)
Jul 10, 2023 1.450 1.510 1.430 1.480 106,376 +0.01(+0.68%)
Jul 07, 2023 1.460 1.480 1.420 1.470 70,316 -0.03(-2.00%)
Jul 06, 2023 1.450 1.510 1.440 1.500 56,260 +0.00(+0.00%)
Jul 05, 2023 1.580 1.605 1.450 1.500 53,725 -0.09(-5.66%)
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.