Skip to main content

Context Therapeutics Inc. - Common Stock (NQ:CNTX)

0.8498 +0.0098 (+1.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 2, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 02, 2025 0.8500 0.8800 0.8100 0.8498 102,213 +0.01(+1.17%)
Aug 29, 2025 0.8900 0.8900 0.8400 0.8400 82,615 -0.01(-1.43%)
Aug 28, 2025 0.8970 0.8974 0.8500 0.8522 90,918 -0.01(-0.91%)
Aug 27, 2025 0.9050 0.9050 0.8596 0.8600 58,385 +0.00(+0.06%)
Aug 26, 2025 0.8729 0.9090 0.8500 0.8595 135,298 -0.01(-1.54%)
Aug 25, 2025 0.9000 0.9100 0.8500 0.8729 136,699 -0.02(-2.25%)
Aug 22, 2025 0.9100 0.9100 0.8587 0.8930 86,890 +0.01(+1.48%)
Aug 21, 2025 0.8900 0.9009 0.8451 0.8800 70,548 -0.02(-2.74%)
Aug 20, 2025 0.9190 0.9200 0.8600 0.9048 172,643 +0.03(+3.58%)
Aug 19, 2025 0.9100 0.9200 0.8600 0.8735 778,660 +0.00(+0.14%)
Aug 18, 2025 0.7864 0.9400 0.7864 0.8723 564,711 +0.09(+10.94%)
Aug 15, 2025 0.7700 0.7995 0.7505 0.7863 178,296 +0.05(+6.79%)
Aug 14, 2025 0.7100 0.7399 0.7000 0.7363 94,757 +0.04(+5.19%)
Aug 13, 2025 0.6837 0.7099 0.6770 0.7000 248,065 +0.02(+2.94%)
Aug 12, 2025 0.7000 0.7050 0.6772 0.6800 77,918 +0.00(+0.41%)
Aug 11, 2025 0.7300 0.7300 0.6755 0.6772 95,175 -0.04(-5.92%)
Aug 08, 2025 0.6900 0.7198 0.6798 0.7198 116,146 +0.02(+2.98%)
Aug 07, 2025 0.7046 0.7200 0.6815 0.6990 83,299 +0.00(+0.00%)
Aug 06, 2025 0.7000 0.7200 0.6900 0.6990 47,336 -0.00(-0.14%)
Aug 05, 2025 0.7000 0.7149 0.6801 0.7000 104,024 +0.02(+2.94%)
Aug 04, 2025 0.7280 0.7280 0.6752 0.6800 184,951 -0.03(-4.23%)
Aug 01, 2025 0.7081 0.7667 0.7000 0.7100 120,590 -0.02(-2.74%)
Jul 31, 2025 0.8300 0.8398 0.7200 0.7300 250,628 -0.08(-9.79%)
Jul 30, 2025 0.8188 0.8293 0.8000 0.8092 89,958 -0.02(-2.51%)
Jul 29, 2025 0.8595 0.8750 0.8188 0.8300 144,916 -0.02(-2.35%)
Jul 28, 2025 0.8500 0.8700 0.8412 0.8500 149,785 +0.01(+1.07%)
Jul 25, 2025 0.8500 0.8696 0.8254 0.8410 54,755 +0.00(+0.02%)
Jul 24, 2025 0.8300 0.8700 0.8250 0.8408 199,671 +0.01(+1.30%)
Jul 23, 2025 0.8437 0.8520 0.8201 0.8300 108,296 +0.00(+0.34%)
Jul 22, 2025 0.8800 0.8800 0.8272 0.8272 203,208 -0.04(-4.78%)
Jul 21, 2025 0.9300 0.9400 0.8000 0.8687 356,161 -0.02(-2.39%)
Jul 18, 2025 0.9700 1.000 0.8500 0.8900 387,844 -0.02(-2.40%)
Jul 17, 2025 0.8300 0.9500 0.8315 0.9119 322,874 +0.09(+10.51%)
Jul 16, 2025 0.7652 0.8499 0.7600 0.8252 348,890 +0.09(+12.23%)
Jul 15, 2025 0.7300 0.8096 0.7000 0.7353 261,999 +0.00(+0.42%)
Jul 14, 2025 0.6900 0.7500 0.6701 0.7322 515,166 +0.06(+9.27%)
Jul 11, 2025 0.6710 0.6898 0.6660 0.6701 57,073 +0.00(+0.00%)
Jul 10, 2025 0.6586 0.6800 0.6400 0.6701 170,308 +0.04(+6.03%)
Jul 09, 2025 0.6500 0.6700 0.6300 0.6320 112,910 -0.01(-1.71%)
Jul 08, 2025 0.6735 0.6735 0.6186 0.6430 112,279 -0.00(-0.60%)
Jul 07, 2025 0.6600 0.6699 0.6404 0.6469 70,559 +0.01(+1.05%)
Jul 03, 2025 0.6400 0.6599 0.6200 0.6402 117,172 +0.01(+1.33%)
Jul 02, 2025 0.6290 0.6594 0.6220 0.6318 95,773 +0.00(+0.69%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.