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

Context Therapeutics Inc (NQ: CNTX )

1.312 -0.058 (-4.27%)
Streaming Delayed Price Updated: 2:10 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 (%)
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%)
Dec 01, 2023 0.8882 0.9430 0.8500 0.9430 2,129 +0.09(+10.94%)
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%)
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.