Skip to main content

Context Therapeutics Inc (NQ: CNTX )

2.020 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.