Register for streaming realtime charts, analysis tools, and prices.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Context Therapeutics Inc | CNTX | NASDAQ | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| 0.01 | 0.72% | 1.40 | 09:30:43 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 1.40 | 1.40 | 1.40 | 1.39 |
CNTX Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 1.34 | 1.60 | 1.34 | 1.49 | 79,957 | 0.06 | 4.48% |
| 1 Month | 1.16 | 1.60 | 1.06 | 1.34 | 101,968 | 0.24 | 20.69% |
| 3 Months | 0.96 | 1.60 | 0.89 | 1.25 | 58,891 | 0.44 | 45.83% |
| 6 Months | 1.30 | 1.60 | 0.77 | 1.18 | 50,482 | 0.10 | 7.69% |
| 1 Year | 0.659 | 1.69 | 0.47 | 1.08 | 75,365 | 0.741 | 112.44% |
| 3 Years | 4.44 | 10.87 | 0.47 | 3.94 | 830,440 | -3.04 | -68.47% |
| 5 Years | 4.44 | 10.87 | 0.47 | 3.94 | 830,440 | -3.04 | -68.47% |
CNTX 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17 2024 | 1.39 | -0.07 | -4.79% | 1.45 | 1.5242 | 1.365 | 34,077 |
| Apr 16 2024 | 1.46 | -0.04 | -2.67% | 1.49 | 1.5799 | 1.4312 | 36,225 |
| Apr 15 2024 | 1.50 | 0.01 | 0.67% | 1.45 | 1.58 | 1.45 | 34,979 |
| Apr 12 2024 | 1.49 | -0.03 | -1.97% | 1.48 | 1.58 | 1.4151 | 115,081 |
| Apr 11 2024 | 1.52 | 0.17 | 12.59% | 1.34 | 1.60 | 1.34 | 179,421 |
| Apr 10 2024 | 1.35 | 0.04 | 3.05% | 1.35 | 1.3822 | 1.3002 | 42,542 |
| Apr 09 2024 | 1.31 | 0.01 | 0.77% | 1.28 | 1.34 | 1.27 | 26,466 |
| Apr 08 2024 | 1.30 | 0.03 | 2.36% | 1.38 | 1.47 | 1.28 | 35,358 |
| Apr 05 2024 | 1.27 | -0.01 | -0.78% | 1.28 | 1.36 | 1.26 | 9,865 |
| Apr 04 2024 | 1.28 | 0.04 | 3.23% | 1.26 | 1.30 | 1.23 | 12,899 |
| Apr 03 2024 | 1.24 | -0.12 | -8.82% | 1.33 | 1.40 | 1.24 | 61,774 |
| Apr 02 2024 | 1.36 | -0.01 | -0.73% | 1.38 | 1.40 | 1.30 | 61,235 |
| Apr 01 2024 | 1.37 | -0.01 | -0.72% | 1.50 | 1.57 | 1.3125 | 488,239 |
| Mar 28 2024 | 1.38 | 0.00 | -0.14% | 1.38 | 1.49 | 1.38 | 56,044 |
| Mar 27 2024 | 1.382 | 0.11 | 8.82% | 1.25 | 1.47 | 1.2476 | 218,711 |
| Mar 26 2024 | 1.27 | 0.01 | 0.79% | 1.30 | 1.30 | 1.1999 | 64,685 |
| Mar 25 2024 | 1.26 | 0.10 | 8.15% | 1.20 | 1.30 | 1.17 | 236,435 |
| Mar 22 2024 | 1.165 | 0.10 | 8.88% | 1.09 | 1.18 | 1.08 | 118,794 |
| Mar 21 2024 | 1.07 | -0.08 | -6.96% | 1.16 | 1.2387 | 1.06 | 104,569 |
| Mar 20 2024 | 1.15 | 0.05 | 4.55% | 1.08 | 1.18 | 1.08 | 53,284 |
| Mar 19 2024 | 1.10 | 0.02 | 1.85% | 1.09 | 1.16 | 1.0851 | 56,609 |
| Mar 18 2024 | 1.08 | -0.01 | -0.92% | 1.09 | 1.14 | 1.07 | 21,243 |
