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 (%)
Nov 30, 2023 0.8500 0.9500 0.8201 0.8500 21,093 -0.00(-0.54%)
Nov 29, 2023 0.8420 0.9200 0.8200 0.8546 16,777 +0.06(+8.04%)
Nov 28, 2023 0.8000 0.8500 0.7700 0.7910 19,318 -0.03(-4.09%)
Nov 27, 2023 0.8620 0.9298 0.8247 0.8247 10,417 -0.04(-4.78%)
Nov 24, 2023 0.8207 0.9388 0.8207 0.8661 3,540 +0.02(+1.82%)
Nov 22, 2023 0.9567 0.9567 0.8299 0.8506 10,081 +0.04(+5.01%)
Nov 21, 2023 0.9000 0.9299 0.8100 0.8100 28,227 -0.13(-13.82%)
Nov 20, 2023 1.050 1.050 0.9000 0.9399 38,241 -0.06(-6.01%)
Nov 17, 2023 1.050 1.060 1.000 1.000 12,922 -0.01(-0.99%)
Nov 16, 2023 1.060 1.060 1.000 1.010 14,795 -0.00(-0.49%)
Nov 15, 2023 1.011 1.047 1.000 1.015 11,235 +0.00(+0.50%)
Nov 14, 2023 1.054 1.054 1.010 1.010 12,330 -0.04(-3.81%)
Nov 13, 2023 1.030 1.070 1.030 1.050 7,135 -0.01(-1.23%)
Nov 10, 2023 1.090 1.090 1.060 1.063 5,548 -0.02(-2.02%)
Nov 09, 2023 1.100 1.100 1.050 1.085 22,321 +0.02(+2.36%)
Nov 08, 2023 1.100 1.225 1.060 1.060 12,004 -0.11(-9.40%)
Nov 07, 2023 1.220 1.228 1.170 1.170 21,145 -0.06(-4.88%)
Nov 06, 2023 1.250 1.310 1.200 1.230 17,645 -0.02(-1.60%)
Nov 03, 2023 1.218 1.306 1.200 1.250 39,027 -0.01(-0.79%)
Nov 02, 2023 1.110 1.260 1.110 1.260 24,793 +0.15(+13.51%)
Nov 01, 2023 1.140 1.246 1.110 1.110 50,796 +0.05(+4.72%)
Oct 31, 2023 1.040 1.110 1.000 1.060 23,150 +0.03(+2.91%)
Oct 30, 2023 1.060 1.119 1.030 1.030 8,444 +0.02(+1.98%)
Oct 27, 2023 1.070 1.070 1.000 1.010 5,792 -0.08(-7.34%)
Oct 26, 2023 1.080 1.120 1.010 1.090 50,946 +0.03(+2.83%)
Oct 25, 2023 1.220 1.220 0.9000 1.060 106,621 -0.19(-15.20%)
Oct 24, 2023 1.070 1.330 1.060 1.250 87,031 +0.15(+13.64%)
Oct 23, 2023 1.110 1.180 1.100 1.100 7,650 -0.03(-2.65%)
Oct 20, 2023 1.310 1.310 1.130 1.130 23,747 -0.13(-10.32%)
Oct 19, 2023 1.240 1.350 1.220 1.260 24,786 -0.02(-1.56%)
Oct 18, 2023 1.300 1.359 1.210 1.280 29,619 -0.01(-0.78%)
Oct 17, 2023 1.260 1.380 1.260 1.290 14,201 +0.00(+0.00%)
Oct 16, 2023 1.260 1.410 1.250 1.290 17,340 +0.00(+0.00%)
Oct 13, 2023 1.280 1.340 1.240 1.290 14,942 -0.01(-0.77%)
Oct 12, 2023 1.350 1.440 1.300 1.300 36,028 -0.04(-2.99%)
Oct 11, 2023 1.280 1.371 1.280 1.340 9,196 +0.01(+0.75%)
Oct 10, 2023 1.360 1.380 1.270 1.330 9,278 +0.00(+0.00%)
Oct 09, 2023 1.240 1.350 1.240 1.330 4,808 -0.02(-1.48%)
Oct 06, 2023 1.370 1.370 1.246 1.350 9,318 +0.05(+3.85%)
Oct 05, 2023 1.140 1.405 1.100 1.300 97,849 +0.13(+11.25%)
Oct 04, 2023 1.390 1.390 1.169 1.169 34,982 -0.22(-15.94%)
Oct 03, 2023 1.414 1.455 1.360 1.390 44,707 -0.02(-1.42%)
Oct 02, 2023 1.500 1.520 1.350 1.410 83,253 -0.10(-6.62%)
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%)
Jul 03, 2023 1.570 1.690 1.470 1.590 150,940 -0.01(-0.63%)
Jun 30, 2023 1.390 1.630 1.390 1.600 209,367 +0.21(+15.11%)
Jun 29, 2023 1.390 1.390 1.320 1.390 18,707 +0.00(+0.00%)
Jun 28, 2023 1.330 1.410 1.291 1.390 90,695 +0.07(+5.30%)
Jun 27, 2023 1.330 1.350 1.285 1.320 55,785 +0.00(+0.00%)
Jun 26, 2023 1.350 1.350 1.300 1.320 44,422 -0.02(-1.49%)
Jun 23, 2023 1.280 1.350 1.270 1.340 32,612 +0.01(+0.75%)
Jun 22, 2023 1.280 1.340 1.280 1.330 63,419 +0.05(+3.91%)
Jun 21, 2023 1.300 1.340 1.250 1.280 110,597 +0.03(+2.40%)
Jun 20, 2023 1.250 1.285 1.220 1.250 92,329 -0.04(-3.10%)
Jun 16, 2023 1.210 1.290 1.150 1.290 180,896 +0.07(+5.74%)
Jun 15, 2023 1.220 1.240 1.190 1.220 86,959 +0.61(+101.65%)
May 08, 2023 0.5500 0.6300 0.5399 0.6050 210,705 +0.06(+10.02%)
May 05, 2023 0.4900 0.5500 0.4703 0.5499 108,173 +0.07(+14.09%)
May 04, 2023 0.5205 0.5205 0.4703 0.4820 119,595 -0.04(-7.40%)
May 03, 2023 0.5206 0.5376 0.5205 0.5205 35,736 +0.00(+0.00%)
May 02, 2023 0.5600 0.5900 0.5200 0.5205 97,847 -0.05(-8.68%)
May 01, 2023 0.5800 0.5993 0.5700 0.5700 34,232 -0.01(-1.91%)
Apr 28, 2023 0.5801 0.6000 0.5800 0.5811 23,406 +0.00(+0.17%)
Apr 27, 2023 0.5739 0.6199 0.5739 0.5801 38,630 +0.01(+1.08%)
Apr 26, 2023 0.5700 0.5767 0.5503 0.5739 50,135 -0.00(-0.49%)
Apr 25, 2023 0.5841 0.5920 0.5708 0.5767 50,124 -0.01(-1.27%)
Apr 24, 2023 0.6000 0.6059 0.5831 0.5841 58,788 -0.03(-4.25%)
Apr 21, 2023 0.6151 0.6250 0.6000 0.6100 58,967 -0.01(-0.83%)
Apr 20, 2023 0.6600 0.6700 0.6107 0.6151 54,847 -0.06(-9.53%)
Apr 19, 2023 0.6600 0.7000 0.6410 0.6799 146,384 +0.02(+3.00%)
Apr 18, 2023 0.6451 0.6750 0.6400 0.6601 99,635 +0.01(+1.52%)
Apr 17, 2023 0.6200 0.6700 0.6095 0.6502 86,477 +0.03(+4.07%)
Apr 14, 2023 0.5800 0.7000 0.5700 0.6248 268,300 +0.03(+5.90%)
Apr 13, 2023 0.5800 0.6000 0.5600 0.5900 69,037 -0.00(-0.34%)
Apr 12, 2023 0.6200 0.6297 0.5702 0.5920 91,427 +0.00(+0.05%)
Apr 11, 2023 0.5600 0.5969 0.5600 0.5917 76,031 -0.00(-0.55%)
Apr 10, 2023 0.5900 0.6000 0.5800 0.5950 32,273 -0.01(-0.83%)
Apr 06, 2023 0.5901 0.6120 0.5605 0.6000 34,667 +0.00(+0.72%)
Apr 05, 2023 0.6047 0.6300 0.5750 0.5957 49,959 -0.03(-4.44%)
Apr 04, 2023 0.7500 0.7600 0.6000 0.6234 139,962 +0.03(+4.76%)
Apr 03, 2023 0.5600 0.6000 0.5600 0.5951 46,874 +0.03(+5.85%)
Mar 31, 2023 0.5800 0.6000 0.5600 0.5622 72,308 -0.02(-3.40%)
Mar 30, 2023 0.6100 0.6210 0.5800 0.5820 31,160 -0.02(-3.82%)
Mar 29, 2023 0.6200 0.6200 0.6000 0.6051 59,532 +0.02(+3.42%)
Mar 28, 2023 0.6100 0.6188 0.5796 0.5851 80,214 -0.06(-9.39%)
Mar 27, 2023 0.6100 0.6599 0.6100 0.6457 54,157 +0.03(+4.15%)
Mar 24, 2023 0.6000 0.6320 0.5801 0.6200 49,837 +0.01(+1.66%)
Mar 23, 2023 0.6000 0.6140 0.5600 0.6099 319,215 -0.05(-7.59%)
Mar 22, 2023 0.6600 0.6820 0.6352 0.6600 60,790 +0.00(+0.00%)
Mar 21, 2023 0.6600 0.7000 0.6400 0.6600 66,832 +0.00(+0.00%)
Mar 20, 2023 0.6500 0.6989 0.6261 0.6600 64,063 +0.04(+6.71%)
Mar 17, 2023 0.6895 0.6898 0.6185 0.6185 143,208 -0.06(-8.78%)
Mar 16, 2023 0.6900 0.7200 0.6500 0.6780 70,705 -0.01(-1.95%)
Mar 15, 2023 0.7100 0.7450 0.6802 0.6915 58,725 +0.01(+1.68%)
Mar 14, 2023 0.7200 0.7450 0.6800 0.6801 56,555 -0.01(-1.43%)
Mar 13, 2023 0.6800 0.7500 0.6601 0.6900 89,938 +0.00(+0.03%)
Mar 10, 2023 0.7100 0.7458 0.6600 0.6898 198,541 -0.04(-5.25%)
Mar 09, 2023 0.7900 0.7900 0.7023 0.7280 298,395 -0.06(-7.02%)
Mar 08, 2023 0.7600 0.8673 0.7600 0.7830 272,207 +0.02(+3.03%)
Mar 07, 2023 0.7540 0.7800 0.7540 0.7600 28,685 +0.00(+0.00%)
Mar 06, 2023 0.7600 0.7900 0.7503 0.7600 89,038 +0.00(+0.00%)
Mar 03, 2023 0.7695 0.7825 0.7600 0.7600 76,766 -0.01(-0.68%)
Mar 02, 2023 0.7613 0.7864 0.7400 0.7652 130,562 +0.00(+0.51%)
Mar 01, 2023 0.7600 0.7940 0.7600 0.7613 67,593 -0.01(-1.13%)
Feb 28, 2023 0.7607 0.7940 0.7607 0.7700 95,272 -0.01(-1.04%)
Feb 27, 2023 0.7607 0.7980 0.7607 0.7781 72,167 +0.01(+1.03%)
Feb 24, 2023 0.7800 0.8000 0.7700 0.7702 65,305 -0.02(-2.89%)
Feb 23, 2023 0.8247 0.8400 0.7600 0.7931 152,154 -0.03(-3.28%)
Feb 22, 2023 0.8100 0.8399 0.7830 0.8200 81,855 +0.02(+2.10%)
Feb 21, 2023 0.8028 0.8492 0.7900 0.8031 139,573 -0.02(-2.96%)
Feb 17, 2023 0.8400 0.8600 0.8150 0.8276 84,824 -0.02(-2.11%)
Feb 16, 2023 0.8200 0.8796 0.8200 0.8454 85,743 +0.01(+1.22%)
Feb 15, 2023 0.8200 0.8508 0.8160 0.8352 103,501 +0.00(+0.43%)
Feb 14, 2023 0.8500 0.8640 0.8052 0.8316 165,692 -0.01(-1.08%)
Feb 13, 2023 0.8644 0.8938 0.8022 0.8407 207,105 -0.01(-1.09%)
Feb 10, 2023 0.9206 0.9350 0.8500 0.8500 207,560 -0.04(-4.52%)
Feb 09, 2023 0.9199 0.9400 0.8803 0.8902 184,269 -0.03(-3.25%)
Feb 08, 2023 0.9700 0.9800 0.8900 0.9201 162,396 -0.05(-5.03%)
Feb 07, 2023 0.9800 1.000 0.9200 0.9688 399,483 +0.01(+0.91%)
Feb 06, 2023 0.9100 1.030 0.9106 0.9601 616,547 +0.05(+5.27%)
Feb 03, 2023 0.9900 1.000 0.9000 0.9120 489,260 -0.08(-7.88%)
Feb 02, 2023 0.9800 1.030 0.9200 0.9900 1,718,565 -0.01(-1.00%)
Feb 01, 2023 0.9400 1.040 0.9350 1.000 2,992,090 -0.06(-5.66%)
Jan 31, 2023 1.220 1.550 0.9744 1.060 76,057,584 +0.38(+55.20%)
Jan 30, 2023 0.7000 0.7150 0.6739 0.6830 246,546 -0.02(-2.43%)
Jan 27, 2023 0.7178 0.7299 0.6910 0.7000 108,813 -0.03(-3.67%)
Jan 26, 2023 0.7500 0.7500 0.7200 0.7267 79,469 -0.00(-0.47%)
Jan 25, 2023 0.7400 0.7420 0.7101 0.7301 95,816 +0.00(+0.44%)
Jan 24, 2023 0.7100 0.7300 0.7000 0.7269 176,440 +0.02(+2.81%)
Jan 23, 2023 0.7200 0.7300 0.6801 0.7070 240,631 +0.01(+1.95%)
Jan 20, 2023 0.7100 0.7100 0.6606 0.6935 117,613 +0.00(+0.36%)
Jan 19, 2023 0.6800 0.6950 0.6562 0.6910 120,526 +0.01(+1.36%)
Jan 18, 2023 0.6912 0.7199 0.6815 0.6817 223,955 -0.03(-3.71%)
Jan 17, 2023 0.7250 0.7450 0.6741 0.7080 453,244 -0.03(-3.41%)
Jan 13, 2023 0.7700 0.7750 0.7161 0.7330 328,698 -0.03(-3.30%)
Jan 12, 2023 0.7801 0.7990 0.7300 0.7580 500,273 -0.05(-6.42%)
Jan 11, 2023 0.7479 0.8292 0.7260 0.8100 806,298 +0.05(+6.12%)
Jan 10, 2023 0.7400 0.7949 0.7001 0.7633 1,753,629 -0.08(-9.66%)
Jan 09, 2023 1.180 1.290 0.7510 0.8449 31,761,864 +0.06(+8.32%)
Jan 06, 2023 0.7227 0.7800 0.7138 0.7800 93,572 +0.04(+4.70%)
Jan 05, 2023 0.7499 0.7499 0.7200 0.7450 49,344 +0.00(+0.66%)
Jan 04, 2023 0.7100 0.7401 0.6700 0.7401 116,478 +0.07(+9.79%)
Jan 03, 2023 0.6500 0.6970 0.6207 0.6741 66,826 +0.02(+3.44%)
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.