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)

0.5771 -0.0401 (-6.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 30, 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 30, 2025 0.6200 0.6642 0.4900 0.5771 1,039,173 -0.04(-6.50%)
May 29, 2025 0.6500 0.7100 0.5000 0.6172 1,037,649 -0.03(-3.98%)
May 28, 2025 0.6680 0.7000 0.6406 0.6428 63,791 -0.04(-5.60%)
May 27, 2025 0.6712 0.7079 0.6710 0.6809 62,898 -0.01(-1.73%)
May 23, 2025 0.7100 0.7100 0.6621 0.6929 79,369 -0.01(-1.77%)
May 22, 2025 0.6900 0.7196 0.6900 0.7054 20,930 +0.01(+2.08%)
May 21, 2025 0.6700 0.7200 0.6700 0.6910 45,184 +0.01(+1.80%)
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 196,719 +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(+0.98%)
Apr 04, 2025 0.7000 0.7200 0.5851 0.5991 478,832 -0.12(-16.68%)
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%)
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.