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

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

0.8900 -0.0200 (-2.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 18, 2025 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 (%)
Jul 18, 2025 0.9700 1.000 0.8500 0.8900 386,824 -0.02(-2.40%)
Jul 17, 2025 0.8300 0.9500 0.8315 0.9119 322,874 +0.09(+10.51%)
Jul 16, 2025 0.7652 0.8499 0.7600 0.8252 348,890 +0.09(+12.23%)
Jul 15, 2025 0.7300 0.8096 0.7000 0.7353 261,999 +0.00(+0.42%)
Jul 14, 2025 0.6900 0.7500 0.6701 0.7322 515,166 +0.06(+9.27%)
Jul 11, 2025 0.6710 0.6898 0.6660 0.6701 57,073 +0.00(+0.00%)
Jul 10, 2025 0.6586 0.6800 0.6400 0.6701 170,308 +0.04(+6.03%)
Jul 09, 2025 0.6500 0.6700 0.6300 0.6320 112,910 -0.01(-1.71%)
Jul 08, 2025 0.6735 0.6735 0.6186 0.6430 112,279 -0.00(-0.60%)
Jul 07, 2025 0.6600 0.6699 0.6404 0.6469 70,559 +0.01(+1.05%)
Jul 03, 2025 0.6400 0.6599 0.6200 0.6402 117,172 +0.01(+1.33%)
Jul 02, 2025 0.6290 0.6594 0.6220 0.6318 95,773 +0.00(+0.69%)
Jul 01, 2025 0.6655 0.6776 0.6250 0.6275 190,117 -0.03(-4.23%)
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.