Skip to main content

Context Therapeutics Inc. - Common Stock (NQ:CNTX)

0.6552 -0.0050 (-0.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 0.6500 0.7000 0.6210 0.6552 161,433 -0.01(-0.76%)
Jun 27, 2025 0.6520 0.6602 0.6305 0.6602 87,366 +0.01(+1.37%)
Jun 26, 2025 0.6400 0.6548 0.6160 0.6513 134,497 -0.00(-0.53%)
Jun 25, 2025 0.5999 0.6566 0.5760 0.6548 165,767 +0.08(+13.72%)
Jun 24, 2025 0.5600 0.6100 0.5600 0.5758 180,689 +0.01(+2.20%)
Jun 23, 2025 0.5830 0.5990 0.5602 0.5634 242,275 -0.01(-1.61%)
Jun 20, 2025 0.5900 0.6189 0.5716 0.5726 151,262 +0.01(+1.58%)
Jun 18, 2025 0.6000 0.6270 0.5600 0.5637 172,254 -0.01(-2.34%)
Jun 17, 2025 0.6000 0.6000 0.5720 0.5772 188,115 -0.03(-5.30%)
Jun 16, 2025 0.6200 0.6299 0.6080 0.6095 186,589 -0.02(-3.16%)
Jun 13, 2025 0.6287 0.6400 0.6113 0.6294 171,138 -0.02(-3.56%)
Jun 12, 2025 0.6580 0.6580 0.6200 0.6526 272,801 +0.03(+5.21%)
Jun 11, 2025 0.7200 0.7200 0.6000 0.6203 1,498,381 -0.05(-7.21%)
Jun 10, 2025 0.8000 0.8000 0.6500 0.6685 435,820 -0.03(-4.89%)
Jun 09, 2025 0.8400 0.8387 0.6620 0.7029 1,111,168 +0.04(+5.84%)
Jun 06, 2025 0.5600 0.6983 0.5501 0.6641 400,378 +0.11(+20.40%)
Jun 05, 2025 0.5800 0.5996 0.5439 0.5516 291,195 -0.02(-4.12%)
Jun 04, 2025 0.5800 0.5978 0.5215 0.5753 98,957 -0.01(-1.15%)
Jun 03, 2025 0.6000 0.6299 0.5334 0.5820 404,634 -0.01(-1.02%)
Jun 02, 2025 0.6000 0.6298 0.5200 0.5880 232,620 +0.01(+1.89%)
May 30, 2025 0.6200 0.6642 0.4900 0.5771 1,039,173 -0.04(-6.50%)
May 29, 2025 0.6500 0.7100 0.5000 0.6172 1,037,649 -0.03(-3.98%)
May 28, 2025 0.6680 0.7000 0.6406 0.6428 63,791 -0.04(-5.60%)
May 27, 2025 0.6712 0.7079 0.6710 0.6809 62,898 -0.01(-1.73%)
May 23, 2025 0.7100 0.7100 0.6621 0.6929 79,369 -0.01(-1.77%)
May 22, 2025 0.6900 0.7196 0.6900 0.7054 20,930 +0.01(+2.08%)
May 21, 2025 0.6700 0.7200 0.6700 0.6910 45,184 +0.01(+1.80%)
May 20, 2025 0.7100 0.7300 0.6612 0.6788 177,934 -0.03(-3.89%)
May 19, 2025 0.7200 0.7498 0.7000 0.7063 75,530 -0.01(-0.77%)
May 16, 2025 0.7700 0.7922 0.7001 0.7118 102,283 -0.04(-5.09%)
May 15, 2025 0.7829 0.7899 0.7240 0.7500 66,349 -0.04(-5.06%)
May 14, 2025 0.8200 0.8475 0.7701 0.7900 79,409 -0.03(-3.66%)
May 13, 2025 0.8040 0.8500 0.7736 0.8200 143,109 +0.04(+5.14%)
May 12, 2025 0.8200 0.8300 0.7400 0.7799 107,065 -0.00(-0.14%)
May 09, 2025 0.7700 0.8044 0.7500 0.7810 42,375 +0.01(+1.01%)
May 08, 2025 0.8500 0.8490 0.7419 0.7732 66,991 +0.00(+0.03%)
May 07, 2025 0.8000 0.8299 0.7399 0.7730 62,817 -0.03(-4.28%)
May 06, 2025 0.8300 0.8500 0.7687 0.8076 81,454 -0.03(-3.71%)
May 05, 2025 0.8561 0.8979 0.8353 0.8387 32,020 -0.03(-3.55%)
May 02, 2025 0.8900 0.8900 0.8351 0.8696 30,000 +0.01(+0.82%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.