| Company Name |
Stock Ticker Symbol |
Market |
Type |
| Context Therapeutics Inc |
CNTX |
NASDAQ |
Common Stock |
| |
Price Change |
Change Percent |
Stock Price |
Last Traded
|
|
-0.11 |
-11.22% |
0.87 |
19:59:55 |
| Open Price |
Low Price |
High Price |
Close Price |
Prev Close |
| 0.99 |
0.8401 |
1.12 |
0.87 |
0.98 |
more quote information »
CNTX Historical Summary
| Period |
Open |
High |
Low |
VWAP |
Avg. Daily Vol |
Change |
% |
|---|
| 1 Week | 0.6771 | 1.12 | 0.6406 | 0.8673283 | 645,437 | 0.1929 | 28.49% |
| 1 Month | 0.5206 | 1.12 | 0.47 | 0.7595114 | 218,553 | 0.3494 | 67.11% |
| 3 Months | 0.76 | 1.12 | 0.47 | 0.7060723 | 133,984 | 0.11 | 14.47% |
| 6 Months | 1.45 | 1.55 | 0.47 | 0.9622289 | 1,061,631 | -0.58 | -40.0% |
| 1 Year | 2.02 | 2.52 | 0.47 | 1.16 | 687,048 | -1.15 | -56.93% |
| 3 Years | 4.44 | 10.87 | 0.47 | 4.02 | 1,249,724 | -3.57 | -80.41% |
| 5 Years | 4.44 | 10.87 | 0.47 | 4.02 | 1,249,724 | -3.57 | -80.41% |
CNTX 1 Month Historical Prices
| Date |
Close |
Change |
Change (%) |
Open |
High |
Low |
Volume |
| May 31 2023 |
0.87 |
-0.11 |
-11.22% |
0.99 |
1.12 |
0.8401 |
697,708 |
| May 30 2023 |
0.98 |
0.10 |
11.36% |
0.90 |
1.05 |
0.8372 |
729,211 |
| May 26 2023 |
0.88 |
0.04 |
4.76% |
0.94 |
0.94 |
0.821 |
341,823 |
| May 25 2023 |
0.84 |
0.05 |
6.33% |
0.7731 |
0.90 |
0.7701 |
606,562 |
| May 24 2023 |
0.79 |
0.092 |
13.18% |
0.6771 |
0.91 |
0.6406 |
904,153 |
| May 23 2023 |
0.698 |
0.053 |
8.22% |
0.6357 |
0.70 |
0.6357 |
117,157 |
| May 22 2023 |
0.645 |
-0.004 |
-0.62% |
0.64 |
0.6699 |
0.6001 |
121,405 |
| May 19 2023 |
0.649 |
0.089 |
15.89% |
0.60 |
0.65 |
0.55 |
148,388 |
| May 18 2023 |
0.56 |
0.0138 |
2.53% |
0.5462 |
0.5735 |
0.53 |
81,673 |
| May 17 2023 |
0.5462 |
0.0162 |
3.06% |
0.54 |
0.56 |
0.50 |
31,100 |
| May 16 2023 |
0.53 |
0.0369 |
7.48% |
0.4899 |
0.57 |
0.4851 |
38,310 |
| May 15 2023 |
0.4931 |
-0.0874 |
-15.06% |
0.5668 |
0.5668 |
0.47 |
139,311 |
| May 12 2023 |
0.5805 |
0.00 |
0.0% |
0.5805 |
0.5805 |
0.5805 |
0 |
| May 11 2023 |
0.5805 |
-0.0395 |
-6.37% |
0.60 |
0.6197 |
0.58 |
115,315 |
| May 10 2023 |
0.62 |
0.0196 |
3.26% |
0.6399 |
0.6399 |
0.59 |
42,175 |
| May 09 2023 |
0.600401 |
-0.0046 |
-0.76% |
0.60 |
0.65 |
0.59609 |
103,966 |
| May 08 2023 |
0.605 |
0.0551 |
10.02% |
0.55 |
0.63 |
0.5399 |
210,705 |
| May 05 2023 |
0.549899 |
0.0679 |
14.09% |
0.49 |
0.55 |
0.4703 |
108,113 |
| May 04 2023 |
0.482 |
-0.0385 |
-7.4% |
0.5205 |
0.5205 |
0.4703 |
119,495 |
| May 03 2023 |
0.5205 |
0.00 |
0.0% |
0.5206 |
0.5376 |
0.5205 |
35,736 |
| May 02 2023 |
0.5205 |
-0.0495 |
-8.68% |
0.56 |
0.589951 |
0.52 |
97,647 |
| May 01 2023 |
0.57 |
-0.0111 |
-1.91% |
0.58 |
0.5993 |
0.57 |
34,232 |
See More Historical Prices ยป
