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
)
1.810
+0.090 (+5.23%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 8, 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 (%)
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%)
May 01, 2024
1.360
1.390
1.310
1.360
37,162
+0.02(+1.16%)
Apr 30, 2024
1.360
1.360
1.300
1.344
33,913
-0.03(-1.87%)
Apr 29, 2024
1.410
1.440
1.310
1.370
20,173
-0.04(-2.84%)
Apr 26, 2024
1.420
1.450
1.370
1.410
20,134
+0.03(+2.18%)
Apr 25, 2024
1.320
1.380
1.320
1.380
27,931
+0.08(+6.15%)
Apr 24, 2024
1.390
1.440
1.300
1.300
36,608
-0.11(-7.80%)
Apr 23, 2024
1.450
1.480
1.380
1.410
23,977
+0.05(+3.68%)
Apr 22, 2024
1.300
1.400
1.300
1.360
13,917
+0.04(+3.03%)
Apr 19, 2024
1.380
1.450
1.320
1.320
5,702
-0.09(-6.38%)
Apr 18, 2024
1.440
1.500
1.370
1.410
45,929
+0.02(+1.44%)
Apr 17, 2024
1.475
1.524
1.365
1.390
34,077
-0.07(-4.79%)
Apr 16, 2024
1.465
1.580
1.431
1.460
36,225
-0.04(-2.67%)
Apr 15, 2024
1.450
1.580
1.450
1.500
34,979
+0.01(+0.67%)
Apr 12, 2024
1.480
1.580
1.415
1.490
115,081
-0.03(-1.97%)
Apr 11, 2024
1.370
1.600
1.340
1.520
179,421
+0.17(+12.59%)
Apr 10, 2024
1.350
1.382
1.300
1.350
42,542
+0.04(+3.05%)
Apr 09, 2024
1.280
1.340
1.270
1.310
26,466
+0.01(+0.77%)
Apr 08, 2024
1.370
1.470
1.280
1.300
35,358
+0.03(+2.36%)
Apr 05, 2024
1.280
1.360
1.260
1.270
9,929
-0.01(-0.78%)
Apr 04, 2024
1.240
1.300
1.230
1.280
12,904
+0.04(+3.23%)
Apr 03, 2024
1.330
1.400
1.240
1.240
61,775
-0.12(-8.82%)
Apr 02, 2024
1.380
1.400
1.300
1.360
61,235
-0.01(-0.73%)
Apr 01, 2024
1.500
1.570
1.312
1.370
488,239
-0.01(-0.72%)
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%)
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
.