Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Context Therapeutics Inc
(NQ:
CNTX
)
1.820
+0.030 (+1.68%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jul 5, 2024
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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%)
Jun 03, 2024
2.000
2.060
1.970
2.040
103,339
+0.06(+3.03%)
May 31, 2024
2.020
2.030
1.940
1.980
110,043
-0.02(-1.00%)
May 30, 2024
2.000
2.033
1.980
2.000
67,837
+0.00(+0.00%)
May 29, 2024
2.040
2.087
1.990
2.000
58,724
-0.04(-1.96%)
May 28, 2024
2.000
2.120
1.900
2.040
219,339
+0.04(+2.00%)
May 24, 2024
1.880
2.000
1.880
2.000
180,288
+0.05(+2.56%)
May 23, 2024
1.900
2.000
1.870
1.950
134,547
+0.00(+0.00%)
May 22, 2024
2.040
2.050
1.900
1.950
113,797
-0.08(-3.94%)
May 21, 2024
2.000
2.040
1.920
2.030
148,328
+0.04(+2.01%)
May 20, 2024
2.040
2.060
1.830
1.990
225,291
-0.01(-0.50%)
May 17, 2024
1.840
2.100
1.780
2.000
617,683
+0.20(+11.11%)
May 16, 2024
1.770
1.860
1.680
1.800
817,195
+0.11(+6.51%)
May 15, 2024
1.730
1.785
1.660
1.690
231,708
-0.02(-1.17%)
May 14, 2024
1.660
1.740
1.630
1.710
101,348
+0.03(+1.79%)
May 13, 2024
1.870
1.890
1.650
1.680
255,953
-0.19(-10.16%)
May 10, 2024
1.860
1.950
1.760
1.870
177,298
+0.04(+2.19%)
May 09, 2024
1.820
2.010
1.760
1.830
598,484
+0.02(+1.10%)
May 08, 2024
1.730
1.850
1.680
1.810
111,889
+0.09(+5.23%)
May 07, 2024
1.710
1.850
1.531
1.720
738,217
-0.06(-3.37%)
May 06, 2024
1.820
1.830
1.700
1.780
370,385
-0.07(-3.78%)
May 03, 2024
1.700
1.880
1.660
1.850
1,197,178
+0.10(+5.71%)
May 02, 2024
1.760
1.880
1.360
1.750
26,516,992
+0.39(+28.68%)
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
.