Context Therapeutics Inc (NQ: CNTX )

1.950 -0.140 (-6.70%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 08, 2024 2.060 2.087 1.900 1.950 339,093 -0.14(-6.70%)
Nov 07, 2024 2.250 2.250 2.070 2.090 116,458 -0.13(-5.86%)
Nov 06, 2024 2.320 2.320 2.170 2.220 98,643 +0.01(+0.45%)
Nov 05, 2024 2.230 2.259 2.140 2.210 99,991 -0.02(-0.90%)
Nov 04, 2024 2.290 2.326 2.200 2.230 83,982 -0.04(-1.76%)
Nov 01, 2024 2.230 2.300 2.195 2.270 126,647 +0.09(+4.13%)
Oct 31, 2024 2.190 2.260 2.125 2.180 92,422 +0.01(+0.46%)
Oct 30, 2024 2.270 2.280 2.125 2.170 170,633 -0.07(-3.13%)
Oct 29, 2024 2.330 2.380 2.220 2.240 257,840 -0.06(-2.61%)
Oct 28, 2024 2.400 2.400 2.250 2.300 400,176 -0.04(-1.71%)
Oct 25, 2024 2.380 2.380 2.260 2.340 266,038 -0.01(-0.43%)
Oct 24, 2024 2.280 2.460 2.220 2.350 854,520 +0.12(+5.38%)
Oct 23, 2024 2.490 2.590 2.175 2.230 2,417,867 +0.23(+11.50%)
Oct 22, 2024 2.030 2.150 1.990 2.000 275,015 -0.06(-2.91%)
Oct 21, 2024 2.060 2.080 2.030 2.060 49,277 +0.02(+0.98%)
Oct 18, 2024 2.010 2.060 1.970 2.040 36,499 +0.03(+1.49%)
Oct 17, 2024 2.015 2.088 1.980 2.010 83,776 -0.04(-1.95%)
Oct 16, 2024 2.000 2.075 1.990 2.050 86,041 +0.10(+5.13%)
Oct 15, 2024 2.000 2.090 1.940 1.950 156,614 -0.04(-2.01%)
Oct 14, 2024 1.970 2.055 1.960 1.990 83,045 +0.03(+1.53%)
Oct 11, 2024 1.670 1.990 1.670 1.960 83,419 +0.25(+14.62%)
Oct 10, 2024 1.850 1.850 1.650 1.710 168,992 -0.13(-7.07%)
Oct 09, 2024 1.890 1.890 1.800 1.840 17,249 -0.02(-1.08%)
Oct 08, 2024 1.820 1.900 1.820 1.860 32,911 +0.03(+1.64%)
Oct 07, 2024 1.910 1.910 1.770 1.830 57,303 -0.09(-4.69%)
Oct 04, 2024 1.980 2.010 1.885 1.920 1,191,286 -0.06(-3.03%)
Oct 03, 2024 1.900 2.030 1.880 1.980 544,132 +0.09(+4.76%)
Oct 02, 2024 1.810 1.960 1.810 1.890 80,493 +0.03(+1.61%)
Oct 01, 2024 1.970 2.040 1.820 1.860 565,023 -0.10(-5.10%)
Sep 30, 2024 1.850 2.010 1.850 1.960 144,099 +0.10(+5.38%)
Sep 27, 2024 1.870 1.895 1.730 1.860 2,651,043 +0.01(+0.54%)
Sep 26, 2024 1.940 2.000 1.845 1.850 149,037 -0.08(-4.15%)
Sep 25, 2024 1.970 2.055 1.895 1.930 66,218 -0.03(-1.53%)
Sep 24, 2024 2.110 2.192 1.930 1.960 160,415 -0.12(-5.77%)
Sep 23, 2024 2.250 2.359 2.060 2.080 260,861 -0.18(-7.96%)
Sep 20, 2024 2.390 2.500 2.230 2.260 1,425,553 +0.03(+1.35%)
Sep 19, 2024 1.960 2.230 1.960 2.230 48,176 +0.27(+13.78%)
Sep 18, 2024 2.100 2.115 1.940 1.960 100,466 -0.12(-5.77%)
Sep 17, 2024 2.050 2.100 2.040 2.080 29,331 +0.00(+0.00%)
Sep 16, 2024 2.040 2.140 2.030 2.080 62,073 -0.01(-0.48%)
Sep 13, 2024 2.211 2.230 2.031 2.090 69,445 -0.06(-2.79%)
Sep 12, 2024 2.110 2.250 2.110 2.150 133,701 +0.01(+0.47%)
Sep 11, 2024 2.140 2.180 2.050 2.140 49,589 +0.01(+0.47%)
Sep 10, 2024 2.120 2.190 2.090 2.130 85,488 -0.01(-0.47%)
Sep 09, 2024 2.310 2.310 2.100 2.140 133,897 -0.18(-7.76%)
Sep 06, 2024 2.300 2.380 2.208 2.320 96,310 +0.04(+1.75%)
Sep 05, 2024 2.400 2.440 2.280 2.280 88,472 -0.15(-6.17%)
Sep 04, 2024 2.450 2.550 2.340 2.430 71,805 -0.02(-0.82%)
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.