Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
Dow Jones Industrial Average
NASDAQ Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Context Therapeutics Inc
(NQ:
CNTX
)
2.320
+0.040 (+1.75%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Sep 6, 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 (%)
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%)
Sep 03, 2024
2.470
2.500
2.420
2.450
19,469
-0.01(-0.41%)
Aug 30, 2024
2.470
2.490
2.430
2.460
27,021
+0.01(+0.41%)
Aug 29, 2024
2.470
2.520
2.410
2.450
68,871
-0.01(-0.41%)
Aug 28, 2024
2.450
2.530
2.450
2.460
90,501
-0.04(-1.60%)
Aug 27, 2024
2.580
2.620
2.450
2.500
70,230
+0.00(+0.00%)
Aug 26, 2024
2.470
2.530
2.410
2.500
107,371
+0.02(+0.81%)
Aug 23, 2024
2.510
2.545
2.410
2.480
116,936
-0.02(-0.80%)
Aug 22, 2024
2.470
2.560
2.470
2.500
33,809
-0.01(-0.40%)
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%)
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
.