CNTX Quote, Trading Chart, Context Therapeutics Inc.

home / stock / cntx / cntx quote

Stock Information
Company Name: Context Therapeutics Inc.
Stock Symbol: CNTX
Market: NASDAQ
Website: contexttherapeutics.com
Menu
CNTX CNTX Quote CNTX Short CNTX News CNTX Articles CNTX Message Board
Get CNTX Alerts

News, Short Squeeze, Breakout and More Instantly...
CNTX Quote
Last:$2.04
Change Percent:-0.46%
Open:$2.2
Previous Close:$2.04
High:$2.2
Low:$2
Volume:92,438
Last Trade Date Time:07/17/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
CNTX Chart
Last Twenty Trading Days
Date:2024-07-17
Open:$2.2
Close:$2.04
High:$2.2
Low:$2
Volume:92,438
Date:2024-07-16
Open:$2.21
Close:$2.19
High:$2.24
Low:$2.16
Volume:84,604
Date:2024-07-15
Open:$2.02
Close:$2.2
High:$2.2
Low:$2
Volume:77,646
Date:2024-07-12
Open:$2.02
Close:$2.02
High:$2.04
Low:$1.995
Volume:128,880
Date:2024-07-11
Open:$2.02
Close:$2.02
High:$2.07
Low:$1.97
Volume:170,813
Date:2024-07-10
Open:$2.05
Close:$2
High:$2.05
Low:$1.96
Volume:189,812
Date:2024-07-09
Open:$1.88
Close:$1.94
High:$1.95
Low:$1.8216
Volume:109,852
Date:2024-07-08
Open:$1.8
Close:$1.84
High:$1.89
Low:$1.75
Volume:43,978
Date:2024-07-05
Open:$1.81
Close:$1.82
High:$1.83
Low:$1.7301
Volume:51,385
Date:2024-07-04
Open:$1.84
Close:$1.79
High:$1.84
Low:$1.76
Volume:38,425
Date:2024-07-03
Open:$1.84
Close:$1.79
High:$1.84
Low:$1.76
Volume:38,425
Date:2024-07-02
Open:$1.88
Close:$1.84
High:$1.88
Low:$1.7654
Volume:115,511
Date:2024-07-01
Open:$1.98
Close:$1.81
High:$2.02
Low:$1.81
Volume:108,319
Date:2024-06-28
Open:$2.03
Close:$2.005
High:$2.05
Low:$1.945
Volume:135,930
Date:2024-06-27
Open:$1.99
Close:$2.01
High:$2.01
Low:$1.91
Volume:212,704
Date:2024-06-26
Open:$2.09
Close:$1.98
High:$2.12
Low:$1.98
Volume:482,525
Date:2024-06-25
Open:$2.18
Close:$2.19
High:$2.22
Low:$2.07
Volume:987,275
Date:2024-06-24
Open:$2.05
Close:$2.18
High:$2.2
Low:$2.04
Volume:1,170,636
Date:2024-06-21
Open:$2.17
Close:$2.16
High:$2.23
Low:$1.95
Volume:4,119,550
Date:2024-06-20
Open:$2.03
Close:$2.17
High:$2.17
Low:$1.87
Volume:1,179,461