Skip to main content

Context Therapeutics Inc (NQ: CNTX )

2.040 +0.040 (+2.00%)
Streaming Delayed Price Updated: 12:39 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2024 1.840 2.100 1.780 2.000 617,683 +0.20(+11.11%)
May 16, 2024 1.770 1.860 1.680 1.800 817,195 +0.11(+6.51%)
May 15, 2024 1.730 1.785 1.660 1.690 231,708 -0.02(-1.17%)
May 14, 2024 1.660 1.740 1.630 1.710 101,348 +0.03(+1.79%)
May 13, 2024 1.870 1.890 1.650 1.680 255,953 -0.19(-10.16%)
May 10, 2024 1.860 1.950 1.760 1.870 177,298 +0.04(+2.19%)
May 09, 2024 1.820 2.010 1.760 1.830 598,484 +0.02(+1.10%)
May 08, 2024 1.730 1.850 1.680 1.810 111,889 +0.09(+5.23%)
May 07, 2024 1.710 1.850 1.531 1.720 738,217 -0.06(-3.37%)
May 06, 2024 1.820 1.830 1.700 1.780 370,385 -0.07(-3.78%)
May 03, 2024 1.700 1.880 1.660 1.850 1,197,178 +0.10(+5.71%)
May 02, 2024 1.760 1.880 1.360 1.750 26,516,992 +0.39(+28.68%)
May 01, 2024 1.360 1.390 1.310 1.360 37,162 +0.02(+1.16%)
Apr 30, 2024 1.360 1.360 1.300 1.344 33,913 -0.03(-1.87%)
Apr 29, 2024 1.410 1.440 1.310 1.370 20,173 -0.04(-2.84%)
Apr 26, 2024 1.420 1.450 1.370 1.410 20,134 +0.03(+2.18%)
Apr 25, 2024 1.320 1.380 1.320 1.380 27,931 +0.08(+6.15%)
Apr 24, 2024 1.390 1.440 1.300 1.300 36,608 -0.11(-7.80%)
Apr 23, 2024 1.450 1.480 1.380 1.410 23,977 +0.05(+3.68%)
Apr 22, 2024 1.300 1.400 1.300 1.360 13,917 +0.04(+3.03%)
Apr 19, 2024 1.380 1.450 1.320 1.320 5,702 -0.09(-6.38%)
Apr 18, 2024 1.440 1.500 1.370 1.410 45,929 +0.02(+1.44%)
Apr 17, 2024 1.475 1.524 1.365 1.390 34,077 -0.07(-4.79%)
Apr 16, 2024 1.465 1.580 1.431 1.460 36,225 -0.04(-2.67%)
Apr 15, 2024 1.450 1.580 1.450 1.500 34,979 +0.01(+0.67%)
Apr 12, 2024 1.480 1.580 1.415 1.490 115,081 -0.03(-1.97%)
Apr 11, 2024 1.370 1.600 1.340 1.520 179,421 +0.17(+12.59%)
Apr 10, 2024 1.350 1.382 1.300 1.350 42,542 +0.04(+3.05%)
Apr 09, 2024 1.280 1.340 1.270 1.310 26,466 +0.01(+0.77%)
Apr 08, 2024 1.370 1.470 1.280 1.300 35,358 +0.03(+2.36%)
Apr 05, 2024 1.280 1.360 1.260 1.270 9,929 -0.01(-0.78%)
Apr 04, 2024 1.240 1.300 1.230 1.280 12,904 +0.04(+3.23%)
Apr 03, 2024 1.330 1.400 1.240 1.240 61,775 -0.12(-8.82%)
Apr 02, 2024 1.380 1.400 1.300 1.360 61,235 -0.01(-0.73%)
Apr 01, 2024 1.500 1.570 1.312 1.370 488,239 -0.01(-0.72%)
Mar 28, 2024 1.380 1.490 1.380 1.380 56,044 -0.00(-0.14%)
Mar 27, 2024 1.250 1.470 1.248 1.382 219,211 +0.11(+8.82%)
Mar 26, 2024 1.300 1.300 1.200 1.270 64,685 +0.01(+0.79%)
Mar 25, 2024 1.200 1.300 1.170 1.260 236,442 +0.09(+8.15%)
Mar 22, 2024 1.090 1.180 1.080 1.165 118,794 +0.09(+8.88%)
Mar 21, 2024 1.160 1.239 1.060 1.070 104,570 -0.08(-6.96%)
Mar 20, 2024 1.080 1.180 1.080 1.150 53,284 +0.05(+4.55%)
Mar 19, 2024 1.100 1.160 1.085 1.100 56,630 +0.02(+1.85%)
Mar 18, 2024 1.140 1.140 1.070 1.080 21,243 -0.01(-0.92%)
Mar 15, 2024 1.090 1.120 1.060 1.090 41,704 -0.02(-1.80%)
Mar 14, 2024 1.120 1.170 1.060 1.110 10,252 -0.04(-3.48%)
Mar 13, 2024 1.150 1.190 1.150 1.150 20,460 -0.02(-1.71%)
Mar 12, 2024 1.160 1.220 1.160 1.170 6,858 -0.02(-1.68%)
Mar 11, 2024 1.180 1.240 1.170 1.190 6,138 -0.01(-0.83%)
Mar 08, 2024 1.140 1.255 1.129 1.200 226,094 +0.05(+4.35%)
Mar 07, 2024 1.100 1.180 1.100 1.150 46,888 +0.10(+9.52%)
Mar 06, 2024 1.130 1.220 1.030 1.050 104,542 -0.12(-10.26%)
Mar 05, 2024 1.135 1.190 1.070 1.170 80,374 +0.03(+2.63%)
Mar 04, 2024 1.150 1.180 1.090 1.140 44,920 -0.01(-0.87%)
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.