Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Context Therapeutics Inc. - Common Stock (CNTX)

2.8800
-0.1100 (-3.68%)
NASDAQ · Last Trade: Mar 23rd, 1:36 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Context Therapeutics Inc. - Common Stock (CNTX)

DateOpenHighLowCloseVolumeAdjusted Close
3/20/20262.993.002.792.88636,1882.88
3/19/20262.893.082.822.99506,0062.99
3/18/20262.882.992.812.92608,9962.92
3/17/20263.063.062.732.86990,5942.86
3/16/20263.323.623.023.061,764,6273.06
3/13/20263.133.443.113.361,771,1153.36
3/12/20263.183.273.083.091,036,4123.09
3/11/20262.923.202.853.171,114,7753.17
3/10/20262.883.032.712.92804,1482.92
3/09/20263.053.162.792.901,366,5222.90
3/06/20262.773.302.703.122,457,6393.12
3/05/20262.692.862.622.86995,4412.86
3/04/20262.372.662.302.60964,8432.60
3/03/20262.252.442.162.38817,4262.38
3/02/20262.202.322.082.29376,8782.29
2/27/20262.252.312.212.25305,7492.25
2/26/20262.422.442.222.281,242,9742.28
2/25/20262.482.542.402.43552,8452.43
2/24/20262.292.492.282.48783,9652.48
2/23/20262.252.342.232.28568,0422.28
2/20/20262.322.362.242.24539,9502.24
2/19/20262.322.402.232.32420,5342.32
2/18/20262.312.472.292.32814,5862.32
2/17/20262.292.462.252.331,170,8682.33
2/13/20262.432.492.272.30617,2002.30
2/12/20262.442.582.402.431,427,3362.43
2/11/20262.332.462.222.441,812,8582.44
2/10/20262.162.412.162.361,723,7502.36
2/09/20262.262.302.092.172,406,0112.17
2/06/20262.272.332.022.282,302,5112.28
2/05/20262.252.452.202.261,424,4682.26
2/04/20262.452.472.062.301,184,9662.30
2/03/20262.362.552.302.471,061,6282.47
2/02/20262.582.732.252.372,662,0662.37
1/30/20262.432.852.432.614,282,3582.61
1/29/20262.402.642.332.473,195,6422.47
1/28/20262.192.452.122.404,002,6292.40
1/27/20262.102.281.982.192,423,5922.19
1/26/20261.782.081.752.084,446,1372.08
1/23/20261.781.941.741.812,032,8551.81
1/22/20261.651.791.631.791,851,3471.79
1/21/20261.561.651.521.642,170,4101.64
1/20/20261.411.581.391.543,622,1071.54
1/16/20261.491.521.421.441,116,7711.44
1/15/20261.621.641.471.52831,3721.52
1/14/20261.491.651.491.571,489,4791.57
1/13/20261.511.601.461.501,476,2261.50
1/12/20261.631.631.471.491,311,1931.49
1/09/20261.611.701.551.61768,9491.61
1/08/20261.701.721.571.601,882,1371.60
1/07/20261.651.791.641.661,749,2171.66
1/06/20261.641.771.571.653,002,1911.65
1/05/20261.782.001.531.5510,786,9391.55
1/02/20261.431.611.401.551,011,8941.55
12/31/20251.301.481.261.47845,4191.47
12/30/20251.201.321.171.30649,4751.30
12/29/20251.111.231.091.21502,4931.21
12/26/20251.161.161.111.13109,3141.13
12/24/20251.101.161.101.15115,4241.15
12/23/20251.221.271.071.11784,0711.11