Context Therapeutics Inc (CNTX)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.37 | 17.3708920188 | 2.13 | 2.54 | 2.06 | 80946 | 2.2792177 | CS |
| 4 | 0.52 | 26.2626262626 | 1.98 | 2.54 | 1.7301 | 96328 | 2.05815611 | CS |
| 12 | 0.8 | 47.0588235294 | 1.7 | 2.54 | 1.352 | 345661 | 2.01192128 | CS |
| 26 | 1.5798 | 171.68006955 | 0.9202 | 2.54 | 0.9202 | 399065 | 1.81695608 | CS |
| 52 | 1.44 | 135.849056604 | 1.06 | 2.54 | 0.77 | 217660 | 1.75169327 | CS |
| 156 | -1.94 | -43.6936936937 | 4.44 | 10.87 | 0.47 | 816768 | 3.77393843 | CS |
| 260 | -1.94 | -43.6936936937 | 4.44 | 10.87 | 0.47 | 816768 | 3.77393843 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033300 | 2.5 | 0.06 | 2.46 | 2.48 | 2.54 | 2.44 | 98554 |
| 1721946900 | 2.44 | 0.2 | 8.93 | 2.29 | 2.46 | 2.2201 | 135926 |
| 1721860500 | 2.24 | 0.02 | 0.90 | 2.2 | 2.285 | 2.2 | 45027 |
| 1721774100 | 2.22 | 0 | 0.00 | 2.21 | 2.2799999 | 2.2 | 81517 |
| 1721687700 | 2.22 | 0.1 | 4.72 | 2.13 | 2.22 | 2.0924999 | 73886 |
| 1721428500 | 2.12 | -0.02 | -0.93 | 2.13 | 2.16 | 2.06 | 68372 |
| 1721342100 | 2.14 | 0.1 | 4.90 | 2.05 | 2.16 | 2.0299999 | 118377 |
| 1721255700 | 2.04 | -0.15 | -6.85 | 2.2 | 2.2 | 2 | 92777 |
| 1721169300 | 2.19 | -0.01 | -0.45 | 2.21 | 2.24 | 2.16 | 84453 |
| 1721082900 | 2.2 | 0.18 | 8.91 | 2.02 | 2.2 | 2 | 77646 |
| 1720823700 | 2.02 | 0 | 0.00 | 2.02 | 2.04 | 1.995 | 128879 |
| 1720737300 | 2.02 | 0.02 | 1.00 | 2.02 | 2.07 | 1.97 | 169806 |
| 1720650900 | 2 | 0.06 | 3.09 | 2.05 | 2.05 | 1.96 | 189812 |
| 1720564500 | 1.94 | 0.1 | 5.43 | 1.88 | 1.95 | 1.8216 | 109844 |
| 1720478100 | 1.84 | 0.02 | 1.10 | 1.8 | 1.89 | 1.75 | 43965 |
| 1720218900 | 1.82 | 0.03 | 1.68 | 1.81 | 1.83 | 1.7301 | 51385 |
| 1720040640 | 1.79 | -0.05 | -2.72 | 1.84 | 1.84 | 1.76 | 38425 |
| 1719959700 | 1.84 | 0.03 | 1.66 | 1.88 | 1.88 | 1.7654 | 115491 |
| 1719873300 | 1.81 | -0.2 | -9.95 | 1.98 | 2.02 | 1.81 | 108319 |
| 1719614100 | 2.0099999 | 0 | 0.00 | 2.0099999 | 2.0099999 | 2.0099999 | 0 |
| 1719527700 | 2.0099999 | 0.03 | 1.52 | 1.99 | 2.0099999 | 1.91 | 212704 |
| 1719441300 | 1.98 | -0.21 | -9.59 | 2.09 | 2.12 | 1.98 | 482359 |
| 1719354900 | 2.19 | 0.01 | 0.46 | 2.18 | 2.22 | 2.07 | 987275 |
| 1719268500 | 2.18 | 0.02 | 0.93 | 2.05 | 2.2 | 2.04 | 1170636 |
| 1719009300 | 2.16 | -0.01 | -0.46 | 2.17 | 2.23 | 1.95 | 4119245 |
| 1718922900 | 2.17 | 0.15 | 7.43 | 2.0299999 | 2.17 | 1.87 | 1177761 |
| 1718750100 | 2.02 | 0.08 | 4.12 | 1.92 | 2.0293 | 1.8301 | 692551 |
| 1718663700 | 1.94 | -0.02 | -1.02 | 1.97 | 2.02 | 1.92 | 103923 |
| 1718404500 | 1.96 | -0.01 | -0.51 | 1.97 | 2.0099999 | 1.8655 | 135024 |
| 1718318100 | 1.97 | -0.03 | -1.50 | 2 | 2.05 | 1.86 | 177667 |
| 1718231700 | 2 | -0.05 | -2.44 | 2.12 | 2.13 | 1.97 | 233145 |
| 1718145300 | 2.05 | 0.12 | 6.22 | 1.94 | 2.24 | 1.911 | 421305 |
| 1718058900 | 1.93 | 0.22 | 12.87 | 1.72 | 2.05 | 1.6399999 | 418237 |
| 1717799700 | 1.71 | -0.04 | -2.29 | 1.74 | 1.76 | 1.7029 | 66585 |
| 1717713300 | 1.75 | -0.03 | -1.69 | 1.76 | 1.77 | 1.7 | 45796 |
| 1717626900 | 1.78 | -0.03 | -1.66 | 1.76 | 1.82 | 1.7 | 164948 |
| 1717540500 | 1.81 | -0.23 | -11.27 | 2 | 2.02 | 1.352 | 452407 |
| 1717454100 | 2.04 | 0.06 | 3.03 | 2 | 2.06 | 1.97 | 103339 |
| 1717194900 | 1.98 | -0.02 | -1.00 | 2.02 | 2.0299999 | 1.94 | 110043 |
| 1717108500 | 2 | 0 | 0.00 | 2 | 2.0325 | 1.98 | 67837 |
| 1717022100 | 2 | -0.04 | -1.96 | 2.04 | 2.0868 | 1.99 | 58724 |
| 1716935700 | 2.04 | 0.04 | 2.00 | 2 | 2.12 | 1.9 | 206629 |
| 1716590100 | 2 | 0.02 | 1.01 | 1.88 | 2 | 1.88 | 180088 |
| 1716503700 | 1.98 | 0.03 | 1.54 | 1.9 | 2 | 1.87 | 134547 |
| 1716417300 | 1.95 | -0.08 | -3.94 | 2.04 | 2.05 | 1.9 | 113644 |
| 1716330900 | 2.0299999 | 0.04 | 2.01 | 2 | 2.04 | 1.92 | 148328 |
| 1716244500 | 1.99 | -0.01 | -0.50 | 2.04 | 2.06 | 1.83 | 225290 |
| 1715985300 | 2 | 0.2 | 11.11 | 1.84 | 2.1 | 1.77 | 616509 |
| 1715898900 | 1.8 | 0.11 | 6.51 | 1.77 | 1.86 | 1.68 | 817194 |
| 1715812500 | 1.69 | -0.02 | -1.17 | 1.73 | 1.785 | 1.66 | 231708 |
| 1715726100 | 1.71 | 0.03 | 1.79 | 1.66 | 1.7395 | 1.6301 | 101347 |
| 1715639700 | 1.68 | -0.19 | -10.16 | 1.87 | 1.89 | 1.65 | 255596 |
| 1715380500 | 1.87 | 0.04 | 2.19 | 1.86 | 1.95 | 1.76 | 176897 |
| 1715294100 | 1.83 | 0.02 | 1.10 | 1.82 | 2.0099 | 1.76 | 598476 |
| 1715207700 | 1.81 | 0.09 | 5.23 | 1.73 | 1.85 | 1.68 | 111839 |
| 1715121300 | 1.72 | -0.06 | -3.37 | 1.71 | 1.85 | 1.531 | 738111 |
| 1715034900 | 1.78 | -0.07 | -3.78 | 1.82 | 1.83 | 1.7 | 370361 |
| 1714775700 | 1.85 | 0.1 | 5.71 | 1.7 | 1.88 | 1.66 | 1195036 |
| 1714689300 | 1.75 | 0.39 | 28.68 | 1.76 | 1.88 | 1.3601 | 26515017 |
| 1714602900 | 1.36 | 0.02 | 1.16 | 1.32 | 1.3899999 | 1.31 | 37162 |
| 1714516500 | 1.3444 | -0.03 | -1.87 | 1.33 | 1.36 | 1.3 | 33913 |
| 1714430100 | 1.37 | -0.04 | -2.84 | 1.41 | 1.44 | 1.31 | 20173 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
