Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

0.6929 +0.0129 (+1.90%)
Streaming Delayed Price Updated: 11:49 AM EDT, May 21, 2025 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 20, 2025 0.7100 0.7300 0.6612 0.6788 177,934 -0.03(-3.89%)
May 19, 2025 0.7200 0.7498 0.7000 0.7063 75,530 -0.01(-0.77%)
May 16, 2025 0.7700 0.7922 0.7001 0.7118 102,283 -0.04(-5.09%)
May 15, 2025 0.7829 0.7899 0.7240 0.7500 66,349 -0.04(-5.06%)
May 14, 2025 0.8200 0.8475 0.7701 0.7900 79,409 -0.03(-3.66%)
May 13, 2025 0.8040 0.8500 0.7736 0.8200 143,109 +0.04(+5.14%)
May 12, 2025 0.8200 0.8300 0.7400 0.7799 107,065 -0.00(-0.14%)
May 09, 2025 0.7700 0.8044 0.7500 0.7810 42,375 +0.01(+1.01%)
May 08, 2025 0.8500 0.8490 0.7419 0.7732 66,991 +0.00(+0.03%)
May 07, 2025 0.8000 0.8299 0.7399 0.7730 62,817 -0.03(-4.28%)
May 06, 2025 0.8300 0.8500 0.7687 0.8076 81,454 -0.03(-3.71%)
May 05, 2025 0.8561 0.8979 0.8353 0.8387 32,020 -0.03(-3.55%)
May 02, 2025 0.8900 0.8900 0.8351 0.8696 30,000 +0.01(+0.82%)
May 01, 2025 0.8700 0.8905 0.8201 0.8625 77,184 -0.00(-0.52%)
Apr 30, 2025 0.8800 0.8814 0.8000 0.8670 70,477 -0.01(-1.53%)
Apr 29, 2025 0.9400 0.9401 0.8700 0.8805 53,227 -0.06(-6.34%)
Apr 28, 2025 0.9300 0.9900 0.9262 0.9401 40,959 +0.00(+0.01%)
Apr 25, 2025 0.9700 0.9964 0.9201 0.9400 56,388 -0.06(-6.00%)
Apr 24, 2025 0.9900 1.015 0.8399 1.000 365,980 +0.06(+5.97%)
Apr 23, 2025 0.9900 1.040 0.9256 0.9437 235,439 +0.00(+0.10%)
Apr 22, 2025 0.8600 0.9599 0.8600 0.9428 224,242 +0.11(+13.05%)
Apr 21, 2025 0.8690 0.8690 0.7885 0.8340 95,047 -0.01(-1.08%)
Apr 17, 2025 0.8600 0.8600 0.8100 0.8431 45,594 -0.02(-2.54%)
Apr 16, 2025 0.8500 0.8700 0.7989 0.8651 80,692 +0.02(+2.62%)
Apr 15, 2025 0.8700 0.8750 0.8201 0.8430 62,580 -0.01(-1.38%)
Apr 14, 2025 0.7821 0.8850 0.7609 0.8548 87,052 +0.07(+9.58%)
Apr 11, 2025 0.6800 0.7801 0.6530 0.7801 78,111 +0.10(+14.84%)
Apr 10, 2025 0.6700 0.7125 0.6700 0.6793 94,248 +0.01(+1.39%)
Apr 09, 2025 0.6680 0.6895 0.6010 0.6700 196,110 +0.00(+0.15%)
Apr 08, 2025 0.6200 0.6798 0.5800 0.6690 364,167 +0.06(+10.58%)
Apr 07, 2025 0.5650 0.6189 0.5650 0.6050 141,564 -0.01(-1.63%)
Apr 04, 2025 0.7000 0.7200 0.5851 0.6150 478,832 -0.10(-14.46%)
Apr 03, 2025 0.9000 0.9470 0.6501 0.7190 2,021,616 +0.04(+5.58%)
Apr 02, 2025 0.5700 0.7299 0.5591 0.6810 436,449 +0.13(+23.57%)
Apr 01, 2025 0.6100 0.6500 0.5500 0.5511 303,254 -0.06(-9.95%)
Mar 31, 2025 0.6500 0.7250 0.6001 0.6120 194,186 -0.04(-6.58%)
Mar 28, 2025 0.7203 0.7457 0.6529 0.6551 104,059 -0.08(-11.05%)
Mar 27, 2025 0.7895 0.8131 0.7360 0.7365 101,124 -0.05(-6.88%)
Mar 26, 2025 0.8300 0.8799 0.7900 0.7909 84,458 -0.07(-8.57%)
Mar 25, 2025 0.8200 0.9899 0.7853 0.8650 217,013 +0.10(+13.22%)
Mar 24, 2025 0.7718 0.8400 0.7500 0.7640 91,651 -0.01(-1.01%)
Mar 21, 2025 0.7700 0.8500 0.7500 0.7718 60,567 +0.00(+0.21%)
Mar 20, 2025 0.7710 0.8520 0.7702 0.7702 27,002 -0.05(-5.98%)
Mar 19, 2025 0.8000 0.8622 0.8000 0.8192 46,359 +0.02(+3.04%)
Mar 18, 2025 0.8690 0.8690 0.7814 0.7950 37,705 -0.05(-5.53%)
Mar 17, 2025 0.7300 0.8600 0.7290 0.8415 77,545 +0.14(+19.19%)
Mar 14, 2025 0.6700 0.7186 0.6400 0.7060 129,912 +0.05(+8.02%)
Mar 13, 2025 0.7576 0.7576 0.6500 0.6536 41,686 -0.04(-5.28%)
Mar 12, 2025 0.7200 0.7200 0.6800 0.6900 12,968 -0.02(-2.68%)
Mar 11, 2025 0.7645 0.7645 0.6800 0.7090 131,186 -0.06(-7.26%)
Mar 10, 2025 0.8000 0.8168 0.7645 0.7645 38,929 -0.04(-4.60%)
Mar 07, 2025 0.8300 0.8981 0.8012 0.8014 53,241 -0.03(-3.56%)
Mar 06, 2025 0.9000 0.9000 0.8301 0.8310 38,015 -0.01(-1.31%)
Mar 05, 2025 0.8500 0.8750 0.8402 0.8420 32,977 +0.00(+0.31%)
Mar 04, 2025 0.8100 0.8700 0.8000 0.8394 73,507 +0.01(+1.67%)
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.