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

Context Therapeutics Inc (NQ: CNTX )

0.8515 -0.0035 (-0.41%)
Streaming Delayed Price Updated: 3:59 PM EST, Dec 8, 2023 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 (%)
Dec 08, 2023 0.8875 0.9500 0.7900 0.8515 18,664 -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%)
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%)
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.