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

Context Therapeutics Inc (NQ: CNTX )

1.390 -0.110 (-7.33%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 22, 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 22, 2024 1.350 1.430 1.270 1.390 790,047 -0.11(-7.33%)
Nov 21, 2024 1.530 1.585 1.320 1.500 578,522 -0.13(-7.98%)
Nov 20, 2024 1.650 1.670 1.510 1.630 129,005 -0.02(-1.21%)
Nov 19, 2024 1.610 1.740 1.610 1.650 151,075 -0.03(-1.79%)
Nov 18, 2024 1.840 1.840 1.560 1.680 311,441 -0.16(-8.70%)
Nov 15, 2024 1.840 1.890 1.781 1.840 133,352 -0.06(-3.16%)
Nov 14, 2024 1.970 1.970 1.840 1.900 142,776 -0.07(-3.55%)
Nov 13, 2024 2.070 2.100 1.955 1.970 80,553 -0.08(-3.90%)
Nov 12, 2024 2.030 2.100 1.940 2.050 217,134 +0.01(+0.49%)
Nov 11, 2024 1.950 2.070 1.930 2.040 128,122 +0.09(+4.62%)
Nov 08, 2024 2.060 2.087 1.900 1.950 339,093 -0.14(-6.70%)
Nov 07, 2024 2.250 2.250 2.070 2.090 116,458 -0.13(-5.86%)
Nov 06, 2024 2.320 2.320 2.170 2.220 98,643 +0.01(+0.45%)
Nov 05, 2024 2.230 2.259 2.140 2.210 99,991 -0.02(-0.90%)
Nov 04, 2024 2.290 2.326 2.200 2.230 83,982 -0.04(-1.76%)
Nov 01, 2024 2.230 2.300 2.195 2.270 126,647 +0.09(+4.13%)
Oct 31, 2024 2.190 2.260 2.125 2.180 92,422 +0.01(+0.46%)
Oct 30, 2024 2.270 2.280 2.125 2.170 170,633 -0.07(-3.13%)
Oct 29, 2024 2.330 2.380 2.220 2.240 257,840 -0.06(-2.61%)
Oct 28, 2024 2.400 2.400 2.250 2.300 400,176 -0.04(-1.71%)
Oct 25, 2024 2.380 2.380 2.260 2.340 266,038 -0.01(-0.43%)
Oct 24, 2024 2.280 2.460 2.220 2.350 854,270 +0.12(+5.38%)
Oct 23, 2024 2.490 2.590 2.175 2.230 2,416,372 +0.23(+11.50%)
Oct 22, 2024 2.030 2.150 1.990 2.000 275,015 -0.06(-2.91%)
Oct 21, 2024 2.060 2.080 2.030 2.060 49,277 +0.02(+0.98%)
Oct 18, 2024 2.010 2.060 1.970 2.040 36,499 +0.03(+1.49%)
Oct 17, 2024 2.015 2.088 1.980 2.010 83,776 -0.04(-1.95%)
Oct 16, 2024 2.000 2.075 1.990 2.050 86,041 +0.10(+5.13%)
Oct 15, 2024 2.000 2.090 1.940 1.950 156,614 -0.04(-2.01%)
Oct 14, 2024 1.970 2.055 1.960 1.990 83,045 +0.03(+1.53%)
Oct 11, 2024 1.670 1.990 1.670 1.960 83,419 +0.25(+14.62%)
Oct 10, 2024 1.850 1.850 1.650 1.710 168,992 -0.13(-7.07%)
Oct 09, 2024 1.890 1.890 1.800 1.840 17,249 -0.02(-1.08%)
Oct 08, 2024 1.820 1.900 1.820 1.860 32,911 +0.03(+1.64%)
Oct 07, 2024 1.910 1.910 1.770 1.830 57,303 -0.09(-4.69%)
Oct 04, 2024 1.980 2.010 1.885 1.920 1,191,286 -0.06(-3.03%)
Oct 03, 2024 1.900 2.030 1.880 1.980 544,132 +0.09(+4.76%)
Oct 02, 2024 1.810 1.960 1.810 1.890 80,493 +0.03(+1.61%)
Oct 01, 2024 1.970 2.040 1.820 1.860 565,023 -0.10(-5.10%)
Sep 30, 2024 1.850 2.010 1.850 1.960 144,099 +0.10(+5.38%)
Sep 27, 2024 1.870 1.895 1.730 1.860 2,651,043 +0.01(+0.54%)
Sep 26, 2024 1.940 2.000 1.845 1.850 149,037 -0.08(-4.15%)
Sep 25, 2024 1.970 2.055 1.895 1.930 66,218 -0.03(-1.53%)
Sep 24, 2024 2.110 2.192 1.930 1.960 160,415 -0.12(-5.77%)
Sep 23, 2024 2.250 2.359 2.060 2.080 260,861 -0.18(-7.96%)
Sep 20, 2024 2.390 2.500 2.230 2.260 1,425,553 +0.03(+1.35%)
Sep 19, 2024 1.960 2.230 1.960 2.230 48,176 +0.27(+13.78%)
Sep 18, 2024 2.100 2.115 1.940 1.960 100,466 -0.12(-5.77%)
Sep 17, 2024 2.050 2.100 2.040 2.080 29,331 +0.00(+0.00%)
Sep 16, 2024 2.040 2.140 2.030 2.080 62,073 -0.01(-0.48%)
Sep 13, 2024 2.211 2.230 2.031 2.090 69,445 -0.06(-2.79%)
Sep 12, 2024 2.110 2.250 2.110 2.150 133,701 +0.01(+0.47%)
Sep 11, 2024 2.140 2.180 2.050 2.140 49,589 +0.01(+0.47%)
Sep 10, 2024 2.120 2.190 2.090 2.130 85,488 -0.01(-0.47%)
Sep 09, 2024 2.310 2.310 2.100 2.140 133,897 -0.18(-7.76%)
Sep 06, 2024 2.300 2.380 2.208 2.320 96,310 +0.04(+1.75%)
Sep 05, 2024 2.400 2.440 2.280 2.280 88,472 -0.15(-6.17%)
Sep 04, 2024 2.450 2.550 2.340 2.430 71,805 -0.02(-0.82%)
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.