ADVFN Logo
Registration Strip Icon for monitor Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.

CNTX Context Therapeutics Inc

2.04
0.06 (3.03%)
May 25 2024 - Closed
Delayed by 15 minutes
Company Name Stock Ticker Symbol Market Type
Context Therapeutics Inc CNTX NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.06 3.03% 2.04 00:00:02
Open Price Low Price High Price Close Price Prev Close
1.88 1.88 2.00 2.00 1.98
more quote information »

CNTX Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week1.842.101.772.00243,0160.2010.87%
1 Month1.402.101.301.761,621,8950.6445.71%
3 Months1.122.101.031.73597,5490.9282.14%
6 Months0.82072.100.771.68305,6271.22148.57%
1 Year0.67712.100.64061.56195,9801.36201.28%
3 Years4.4410.870.473.81850,090-2.40-54.05%
5 Years4.4410.870.473.81850,090-2.40-54.05%

CNTX 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 24 2024 2.00 0.02 1.01% 1.88 2.00 1.88 180,088
May 23 2024 1.98 0.03 1.54% 1.90 2.00 1.87 134,547
May 22 2024 1.95 -0.08 -3.94% 2.04 2.05 1.90 113,644
May 21 2024 2.03 0.04 2.01% 2.00 2.04 1.92 148,328
May 20 2024 1.99 -0.01 -0.50% 2.04 2.06 1.83 225,290
May 17 2024 2.00 0.20 11.11% 1.84 2.10 1.77 616,509
May 16 2024 1.80 0.11 6.51% 1.77 1.86 1.68 817,194
May 15 2024 1.69 -0.02 -1.17% 1.73 1.785 1.66 231,708
May 14 2024 1.71 0.03 1.79% 1.66 1.7395 1.6301 101,347
May 13 2024 1.68 -0.19 -10.16% 1.87 1.89 1.65 255,596
May 10 2024 1.87 0.04 2.19% 1.86 1.95 1.76 176,897
May 09 2024 1.83 0.02 1.10% 1.82 2.0099 1.76 598,476
May 08 2024 1.81 0.09 5.23% 1.73 1.85 1.68 111,839
May 07 2024 1.72 -0.06 -3.37% 1.71 1.85 1.531 738,111
May 06 2024 1.78 -0.07 -3.78% 1.82 1.83 1.70 370,361
May 03 2024 1.85 0.10 5.71% 1.70 1.88 1.66 1,195,036
May 02 2024 1.75 0.39 28.68% 1.76 1.88 1.3601 26,515,017
May 01 2024 1.36 0.02 1.16% 1.32 1.39 1.31 37,162
Apr 30 2024 1.3444 -0.03 -1.87% 1.33 1.36 1.30 33,913
Apr 29 2024 1.37 -0.04 -2.84% 1.41 1.44 1.31 20,173
Apr 26 2024 1.4101 0.03 2.18% 1.40 1.4498 1.37 19,984
See More Historical Prices ยป

Your Recent History

Delayed Upgrade Clock