Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Context Therapeutics Inc
(NQ:
CNTX
)
2.040
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 3, 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 (%)
Mar 28, 2024
1.380
1.490
1.380
1.380
56,044
-0.00(-0.14%)
Mar 27, 2024
1.250
1.470
1.248
1.382
219,211
+0.11(+8.82%)
Mar 26, 2024
1.300
1.300
1.200
1.270
64,685
+0.01(+0.79%)
Mar 25, 2024
1.200
1.300
1.170
1.260
236,442
+0.09(+8.15%)
Mar 22, 2024
1.090
1.180
1.080
1.165
118,794
+0.09(+8.88%)
Mar 21, 2024
1.160
1.239
1.060
1.070
104,570
-0.08(-6.96%)
Mar 20, 2024
1.080
1.180
1.080
1.150
53,284
+0.05(+4.55%)
Mar 19, 2024
1.100
1.160
1.085
1.100
56,630
+0.02(+1.85%)
Mar 18, 2024
1.140
1.140
1.070
1.080
21,243
-0.01(-0.92%)
Mar 15, 2024
1.090
1.120
1.060
1.090
41,704
-0.02(-1.80%)
Mar 14, 2024
1.120
1.170
1.060
1.110
10,252
-0.04(-3.48%)
Mar 13, 2024
1.150
1.190
1.150
1.150
20,460
-0.02(-1.71%)
Mar 12, 2024
1.160
1.220
1.160
1.170
6,858
-0.02(-1.68%)
Mar 11, 2024
1.180
1.240
1.170
1.190
6,138
-0.01(-0.83%)
Mar 08, 2024
1.140
1.255
1.129
1.200
226,094
+0.05(+4.35%)
Mar 07, 2024
1.100
1.180
1.100
1.150
46,888
+0.10(+9.52%)
Mar 06, 2024
1.130
1.220
1.030
1.050
104,542
-0.12(-10.26%)
Mar 05, 2024
1.135
1.190
1.070
1.170
80,374
+0.03(+2.63%)
Mar 04, 2024
1.150
1.180
1.090
1.140
44,920
-0.01(-0.87%)
Mar 01, 2024
1.120
1.180
1.120
1.150
11,261
+0.01(+0.88%)
Feb 29, 2024
1.170
1.210
1.100
1.140
23,295
-0.05(-4.20%)
Feb 28, 2024
1.190
1.190
1.112
1.190
33,101
+0.00(+0.00%)
Feb 27, 2024
1.110
1.200
1.110
1.190
44,077
+0.06(+5.30%)
Feb 26, 2024
1.140
1.180
1.100
1.130
7,982
-0.03(-2.58%)
Feb 23, 2024
1.140
1.170
1.091
1.160
8,061
-0.01(-0.85%)
Feb 22, 2024
1.200
1.280
1.160
1.170
115,014
-0.03(-2.50%)
Feb 21, 2024
1.080
1.200
1.080
1.200
53,450
+0.05(+4.71%)
Feb 20, 2024
1.100
1.170
1.100
1.146
149,417
+0.11(+10.20%)
Feb 16, 2024
1.020
1.080
1.020
1.040
14,575
+0.02(+1.95%)
Feb 15, 2024
1.120
1.140
0.9900
1.020
27,598
-0.04(-3.77%)
Feb 14, 2024
1.120
1.120
1.055
1.060
30,728
-0.10(-8.62%)
Feb 13, 2024
1.050
1.165
1.050
1.160
4,609
+0.02(+1.75%)
Feb 12, 2024
1.030
1.157
1.000
1.140
34,548
+0.09(+8.57%)
Feb 09, 2024
0.9860
1.050
0.9860
1.050
17,086
+0.06(+6.06%)
Feb 08, 2024
1.010
1.030
0.9900
0.9900
7,962
-0.03(-2.94%)
Feb 07, 2024
1.050
1.050
0.9860
1.020
5,989
+0.00(+0.00%)
Feb 06, 2024
1.000
1.030
0.9860
1.020
7,359
-0.01(-0.97%)
Feb 05, 2024
1.000
1.030
0.9800
1.030
5,339
+0.00(+0.00%)
Feb 02, 2024
0.9551
1.030
0.9551
1.030
8,184
+0.00(+0.00%)
Feb 01, 2024
0.9700
1.040
0.9700
1.030
13,732
+0.01(+0.98%)
Jan 31, 2024
1.060
1.060
0.9950
1.020
14,884
-0.04(-3.77%)
Jan 30, 2024
1.000
1.060
0.9640
1.060
10,744
+0.03(+2.91%)
Jan 29, 2024
0.9989
1.040
0.9225
1.030
31,404
+0.06(+6.17%)
Jan 26, 2024
0.9202
0.9798
0.9202
0.9701
9,504
+0.05(+5.41%)
Jan 25, 2024
0.9500
0.9750
0.8900
0.9203
69,016
-0.03(-3.13%)
Jan 24, 2024
1.020
1.050
0.9500
0.9500
36,097
-0.07(-6.86%)
Jan 23, 2024
1.060
1.060
1.010
1.020
28,277
-0.02(-2.39%)
Jan 22, 2024
1.090
1.110
1.041
1.045
15,923
-0.08(-6.70%)
Jan 19, 2024
1.080
1.150
1.070
1.120
7,964
+0.02(+1.82%)
Jan 18, 2024
1.050
1.100
1.050
1.100
22,089
+0.03(+2.33%)
Jan 17, 2024
1.140
1.140
1.070
1.075
1,616
-0.06(-5.70%)
Jan 16, 2024
1.190
1.190
1.070
1.140
10,622
-0.05(-4.20%)
Jan 12, 2024
1.190
1.240
1.100
1.190
33,832
+0.02(+1.71%)
Jan 11, 2024
1.190
1.200
1.112
1.170
10,885
-0.04(-3.31%)
Jan 10, 2024
1.250
1.250
1.151
1.210
29,494
-0.01(-0.82%)
Jan 09, 2024
1.180
1.230
1.169
1.220
29,651
+0.08(+7.02%)
Jan 08, 2024
1.190
1.190
1.120
1.140
43,341
-0.05(-4.41%)
Jan 05, 2024
1.230
1.260
1.170
1.193
70,317
-0.06(-4.59%)
Jan 04, 2024
1.150
1.260
1.140
1.250
59,462
+0.03(+2.46%)
Jan 03, 2024
1.200
1.240
1.190
1.220
29,908
-0.02(-1.61%)
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
.