Business Insurance

Login  |  Register Subscribe



Context Therapeutics Inc (NQ: CNTX )

2.510 +0.010 (+0.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 21, 2024 2.560 2.565 2.470 2.510 145,119 +0.01(+0.40%)
Aug 20, 2024 2.530 2.540 2.470 2.500 45,773 -0.03(-1.19%)
Aug 19, 2024 2.620 2.633 2.500 2.530 97,374 -0.08(-3.07%)
Aug 16, 2024 2.670 2.700 2.530 2.610 88,749 -0.05(-1.88%)
Aug 15, 2024 2.660 2.700 2.572 2.660 95,724 +0.06(+2.31%)
Aug 14, 2024 2.350 2.750 2.350 2.600 145,809 +0.21(+8.79%)
Aug 13, 2024 2.390 2.470 2.365 2.390 38,985 +0.00(+0.00%)
Aug 12, 2024 2.240 2.430 2.240 2.390 47,546 +0.10(+4.37%)
Aug 09, 2024 2.490 2.499 2.230 2.290 76,395 -0.11(-4.58%)
Aug 08, 2024 2.370 2.440 2.350 2.400 58,520 +0.06(+2.56%)
Aug 07, 2024 2.350 2.400 2.270 2.340 95,481 +0.03(+1.30%)
Aug 06, 2024 2.190 2.327 2.190 2.310 40,147 +0.09(+4.05%)
Aug 05, 2024 2.140 2.220 2.010 2.220 91,702 -0.07(-3.06%)
Aug 02, 2024 2.210 2.390 2.170 2.290 79,255 +0.06(+2.69%)
Aug 01, 2024 2.150 2.230 2.110 2.230 262,866 +0.07(+3.24%)
Jul 31, 2024 2.160 2.200 2.120 2.160 34,623 +0.03(+1.41%)
Jul 30, 2024 2.290 2.290 2.120 2.130 70,862 -0.16(-6.99%)
Jul 29, 2024 2.470 2.490 2.290 2.290 78,883 -0.21(-8.40%)
Jul 26, 2024 2.480 2.540 2.440 2.500 98,556 +0.06(+2.46%)
Jul 25, 2024 2.290 2.460 2.220 2.440 136,926 +0.20(+8.93%)
Jul 24, 2024 2.230 2.285 2.215 2.240 45,047 +0.02(+0.90%)
Jul 23, 2024 2.220 2.280 2.200 2.220 81,517 +0.00(+0.00%)
Jul 22, 2024 2.092 2.220 2.092 2.220 73,886 +0.10(+4.72%)
Jul 19, 2024 2.130 2.160 2.060 2.120 68,373 -0.02(-0.93%)
Jul 18, 2024 2.050 2.160 2.030 2.140 118,377 +0.10(+4.90%)
Jul 17, 2024 2.200 2.200 2.000 2.040 92,777 -0.15(-6.85%)
Jul 16, 2024 2.210 2.240 2.160 2.190 84,453 -0.01(-0.45%)
Jul 15, 2024 2.020 2.200 2.000 2.200 77,646 +0.18(+8.91%)
Jul 12, 2024 2.020 2.040 1.995 2.020 128,880 +0.00(+0.00%)
Jul 11, 2024 2.020 2.070 1.970 2.020 170,806 +0.02(+1.00%)
Jul 10, 2024 2.050 2.050 1.960 2.000 189,812 +0.06(+3.09%)
Jul 09, 2024 1.880 1.950 1.822 1.940 109,844 +0.10(+5.43%)
Jul 08, 2024 1.800 1.890 1.750 1.840 43,965 +0.02(+1.10%)
Jul 05, 2024 1.810 1.830 1.730 1.820 51,385 +0.03(+1.68%)
Jul 03, 2024 1.840 1.840 1.760 1.790 38,425 -0.05(-2.72%)
Jul 02, 2024 1.880 1.880 1.765 1.840 115,491 +0.03(+1.66%)
Jul 01, 2024 1.980 2.020 1.810 1.810 108,319 -0.19(-9.73%)
Jun 28, 2024 2.030 2.050 1.945 2.005 135,930 -0.00(-0.25%)
Jun 27, 2024 1.990 2.010 1.910 2.010 212,704 +0.03(+1.52%)
Jun 26, 2024 2.090 2.120 1.980 1.980 482,525 -0.21(-9.59%)
Jun 25, 2024 2.180 2.220 2.070 2.190 987,275 +0.01(+0.46%)
Jun 24, 2024 2.050 2.200 2.040 2.180 1,170,636 +0.02(+0.93%)
Jun 21, 2024 2.170 2.230 1.950 2.160 4,119,550 -0.01(-0.46%)
Jun 20, 2024 2.030 2.170 1.870 2.170 1,178,761 +0.15(+7.43%)
Jun 18, 2024 1.920 2.029 1.830 2.020 692,551 +0.08(+4.12%)
Jun 17, 2024 1.970 2.020 1.920 1.940 104,493 -0.02(-1.02%)
Jun 14, 2024 1.865 2.010 1.865 1.960 135,247 -0.01(-0.51%)
Jun 13, 2024 2.000 2.050 1.860 1.970 177,667 -0.03(-1.50%)
Jun 12, 2024 2.120 2.130 1.970 2.000 233,171 -0.05(-2.44%)
Jun 11, 2024 1.940 2.240 1.911 2.050 421,305 +0.12(+6.22%)
Jun 10, 2024 1.720 2.050 1.640 1.930 419,237 +0.22(+12.87%)
Jun 07, 2024 1.740 1.760 1.703 1.710 66,589 -0.04(-2.29%)
Jun 06, 2024 1.760 1.770 1.700 1.750 45,796 -0.03(-1.69%)
Jun 05, 2024 1.760 1.820 1.700 1.780 164,948 -0.03(-1.66%)
Jun 04, 2024 2.000 2.020 1.352 1.810 452,407 -0.23(-11.27%)
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.

Business Insurance Webinars & Webcasts

August 12: "Get Retrofit: Insurance Savings from Property Upgrades"

August 7: "Friends & Foes: Best Practices for Social Media Risk Management"

August 17: "Supply Chain Crisis?Navigating Business Interruption Coverage and Claims After the Japanese Earthquakes"

September 8: "Dormant Dangers: Protecting Key Corporate Assets from Cyber Attacks"

View all webcasts & webinars


Business Insurance Upcoming Issues

Aug. 22/29: Industry Financials: First-Half Results
Health Care Reform: Impact on Firms

September 5: Special Report: Alternative Risks

September 12: Workers Comp & Safety Management

View editorial calendar
Subscribe to Business Insurance