Context Therapeutics Inc (NQ: CNTX )

1.380 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2024 1.120 1.180 1.120 1.150 11,261 +0.01(+0.88%)
Feb 29, 2024 1.170 1.210 1.100 1.140 23,295 -0.05(-4.20%)
Feb 28, 2024 1.190 1.190 1.112 1.190 33,101 +0.00(+0.00%)
Feb 27, 2024 1.110 1.200 1.110 1.190 44,077 +0.06(+5.30%)
Feb 26, 2024 1.140 1.180 1.100 1.130 7,982 -0.03(-2.58%)
Feb 23, 2024 1.140 1.170 1.091 1.160 8,061 -0.01(-0.85%)
Feb 22, 2024 1.200 1.280 1.160 1.170 115,014 -0.03(-2.50%)
Feb 21, 2024 1.080 1.200 1.080 1.200 53,450 +0.05(+4.71%)
Feb 20, 2024 1.100 1.170 1.100 1.146 149,417 +0.11(+10.20%)
Feb 16, 2024 1.020 1.080 1.020 1.040 14,575 +0.02(+1.95%)
Feb 15, 2024 1.120 1.140 0.9900 1.020 27,598 -0.04(-3.77%)
Feb 14, 2024 1.120 1.120 1.055 1.060 30,728 -0.10(-8.62%)
Feb 13, 2024 1.050 1.165 1.050 1.160 4,609 +0.02(+1.75%)
Feb 12, 2024 1.030 1.157 1.000 1.140 34,548 +0.09(+8.57%)
Feb 09, 2024 0.9860 1.050 0.9860 1.050 17,086 +0.06(+6.06%)
Feb 08, 2024 1.010 1.030 0.9900 0.9900 7,962 -0.03(-2.94%)
Feb 07, 2024 1.050 1.050 0.9860 1.020 5,989 +0.00(+0.00%)
Feb 06, 2024 1.000 1.030 0.9860 1.020 7,359 -0.01(-0.97%)
Feb 05, 2024 1.000 1.030 0.9800 1.030 5,339 +0.00(+0.00%)
Feb 02, 2024 0.9551 1.030 0.9551 1.030 8,184 +0.00(+0.00%)
Feb 01, 2024 0.9700 1.040 0.9700 1.030 13,732 +0.01(+0.98%)
Jan 31, 2024 1.060 1.060 0.9950 1.020 14,884 -0.04(-3.77%)
Jan 30, 2024 1.000 1.060 0.9640 1.060 10,744 +0.03(+2.91%)
Jan 29, 2024 0.9989 1.040 0.9225 1.030 31,404 +0.06(+6.17%)
Jan 26, 2024 0.9202 0.9798 0.9202 0.9701 9,504 +0.05(+5.41%)
Jan 25, 2024 0.9500 0.9750 0.8900 0.9203 69,016 -0.03(-3.13%)
Jan 24, 2024 1.020 1.050 0.9500 0.9500 36,097 -0.07(-6.86%)
Jan 23, 2024 1.060 1.060 1.010 1.020 28,277 -0.02(-2.39%)
Jan 22, 2024 1.090 1.110 1.041 1.045 15,923 -0.08(-6.70%)
Jan 19, 2024 1.080 1.150 1.070 1.120 7,964 +0.02(+1.82%)
Jan 18, 2024 1.050 1.100 1.050 1.100 22,089 +0.03(+2.33%)
Jan 17, 2024 1.140 1.140 1.070 1.075 1,616 -0.06(-5.70%)
Jan 16, 2024 1.190 1.190 1.070 1.140 10,622 -0.05(-4.20%)
Jan 12, 2024 1.190 1.240 1.100 1.190 33,832 +0.02(+1.71%)
Jan 11, 2024 1.190 1.200 1.112 1.170 10,885 -0.04(-3.31%)
Jan 10, 2024 1.250 1.250 1.151 1.210 29,494 -0.01(-0.82%)
Jan 09, 2024 1.180 1.230 1.169 1.220 29,651 +0.08(+7.02%)
Jan 08, 2024 1.190 1.190 1.120 1.140 43,341 -0.05(-4.41%)
Jan 05, 2024 1.230 1.260 1.170 1.193 70,317 -0.06(-4.59%)
Jan 04, 2024 1.150 1.260 1.140 1.250 59,462 +0.03(+2.46%)
Jan 03, 2024 1.200 1.240 1.190 1.220 29,908 -0.02(-1.61%)
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.