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

Context Therapeutics Inc (NQ: CNTX )

1.330 -0.040 (-2.92%)
Streaming Delayed Price Updated: 2:50 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 (%)
Apr 29, 2022 1.400 1.460 1.374 1.450 40,856 +0.01(+0.69%)
Apr 28, 2022 1.470 1.470 1.300 1.440 501,615 -0.01(-0.69%)
Apr 27, 2022 1.450 1.510 1.400 1.450 167,721 -0.01(-0.68%)
Apr 26, 2022 1.610 1.610 1.450 1.460 160,416 -0.15(-9.32%)
Apr 25, 2022 1.590 1.680 1.590 1.610 121,692 -0.01(-0.62%)
Apr 22, 2022 1.590 1.680 1.570 1.620 123,618 +0.03(+1.89%)
Apr 21, 2022 1.690 1.776 1.560 1.590 316,753 -0.10(-5.92%)
Apr 20, 2022 1.700 1.788 1.642 1.690 198,965 +0.00(+0.00%)
Apr 19, 2022 1.640 1.750 1.640 1.690 195,207 +0.07(+4.32%)
Apr 18, 2022 1.730 1.775 1.600 1.620 266,094 -0.18(-10.00%)
Apr 14, 2022 2.000 2.000 1.770 1.800 278,032 -0.17(-8.63%)
Apr 13, 2022 2.040 2.171 1.910 1.970 389,936 -0.01(-0.51%)
Apr 12, 2022 2.000 2.050 1.930 1.980 155,465 +0.00(+0.25%)
Apr 11, 2022 2.470 2.490 1.800 1.975 1,056,841 -0.56(-22.24%)
Apr 08, 2022 2.640 2.640 2.440 2.540 269,951 -0.11(-4.15%)
Apr 07, 2022 2.560 2.660 2.450 2.650 276,867 +0.04(+1.53%)
Apr 06, 2022 2.590 2.690 2.400 2.610 378,711 +0.02(+0.77%)
Apr 05, 2022 2.470 2.620 2.360 2.590 800,954 -0.07(-2.63%)
Apr 04, 2022 2.490 2.790 2.470 2.660 2,587,686 +0.26(+10.83%)
Apr 01, 2022 2.210 2.440 2.140 2.400 519,955 +0.23(+10.60%)
Mar 31, 2022 2.210 2.240 2.111 2.170 145,805 -0.08(-3.49%)
Mar 30, 2022 2.150 2.290 2.121 2.248 230,160 +0.09(+4.09%)
Mar 29, 2022 2.090 2.220 2.070 2.160 91,277 +0.06(+2.86%)
Mar 28, 2022 2.200 2.220 2.010 2.100 309,222 -0.15(-6.67%)
Mar 25, 2022 2.220 2.340 2.220 2.250 95,842 -0.05(-2.17%)
Mar 24, 2022 2.210 2.357 2.210 2.300 140,139 +0.03(+1.32%)
Mar 23, 2022 2.290 2.350 2.240 2.270 249,630 -0.07(-2.99%)
Mar 22, 2022 2.090 2.350 2.089 2.340 490,778 +0.24(+11.43%)
Mar 21, 2022 2.150 2.150 2.002 2.100 220,852 +0.00(+0.00%)
Mar 18, 2022 1.880 2.190 1.880 2.100 549,280 +0.22(+11.70%)
Mar 17, 2022 1.770 1.920 1.770 1.880 193,723 +0.09(+5.03%)
Mar 16, 2022 1.880 1.880 1.730 1.790 132,143 +0.00(+0.00%)
Mar 15, 2022 1.760 1.840 1.720 1.790 70,580 +0.07(+4.07%)
Mar 14, 2022 1.800 1.800 1.720 1.720 104,317 -0.10(-5.49%)
Mar 11, 2022 1.940 1.940 1.800 1.820 184,226 -0.13(-6.67%)
Mar 10, 2022 1.790 1.960 1.790 1.950 226,797 +0.07(+3.72%)
Mar 09, 2022 1.770 1.898 1.700 1.880 584,182 +0.16(+9.62%)
Mar 08, 2022 1.700 1.770 1.610 1.715 422,922 -0.02(-1.44%)
Mar 07, 2022 1.910 1.980 1.730 1.740 325,529 -0.17(-8.90%)
Mar 04, 2022 1.850 1.910 1.820 1.910 119,767 +0.05(+2.69%)
Mar 03, 2022 1.920 1.970 1.852 1.860 100,018 -0.09(-4.62%)
Mar 02, 2022 1.930 2.040 1.880 1.950 205,708 +0.03(+1.56%)
Mar 01, 2022 1.870 2.000 1.866 1.920 367,870 +0.04(+2.13%)
Feb 28, 2022 1.790 1.900 1.770 1.880 183,986 +0.09(+5.03%)
Feb 25, 2022 1.800 1.850 1.770 1.790 164,291 -0.02(-1.10%)
Feb 24, 2022 1.620 1.840 1.615 1.810 248,128 +0.00(+0.00%)
Feb 23, 2022 1.880 1.938 1.800 1.810 253,091 -0.06(-3.21%)
Feb 22, 2022 1.850 1.940 1.830 1.870 139,022 -0.05(-2.60%)
Feb 18, 2022 1.920 0 -0.02(-1.03%)
Feb 17, 2022 2.000 2.010 1.940 1.940 151,317 -0.07(-3.48%)
Feb 16, 2022 2.040 2.040 1.995 2.010 109,595 -0.04(-1.95%)
Feb 15, 2022 1.980 2.080 1.970 2.050 120,727 +0.08(+4.06%)
Feb 14, 2022 1.970 2.040 1.960 1.970 125,242 +0.01(+0.51%)
Feb 11, 2022 2.080 2.120 1.950 1.960 330,039 -0.14(-6.67%)
Feb 10, 2022 2.070 2.190 2.042 2.100 156,248 -0.06(-2.78%)
Feb 09, 2022 2.000 2.170 2.000 2.160 276,056 +0.15(+7.46%)
Feb 08, 2022 2.040 2.090 1.932 2.010 322,233 -0.05(-2.43%)
Feb 07, 2022 2.170 2.300 2.050 2.060 390,335 -0.17(-7.62%)
Feb 04, 2022 2.180 2.280 2.140 2.230 179,755 +0.01(+0.45%)
Feb 03, 2022 2.250 2.180 2.220 235,917 -0.13(-5.53%)
Feb 02, 2022 2.180 2.430 2.180 2.350 937,681 +0.21(+9.81%)
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.