Context Therapeutics Inc (6K9)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.13 | -13 | 1 | 1 | 0.89 | 5017 | 0.90365449 | DE |
| 4 | -0.33 | -27.5 | 1.2 | 1.2 | 0.89 | 6980 | 1.0008596 | DE |
| 12 | -1.03 | -54.2105263158 | 1.9 | 1.9 | 0.89 | 6197 | 1.14382895 | DE |
| 26 | -1.25 | -58.9622641509 | 2.12 | 2.42 | 0.89 | 4676 | 1.34461587 | DE |
| 52 | -0.35 | -28.6885245902 | 1.22 | 2.42 | 0.89 | 5959 | 1.40247081 | DE |
| 156 | -0.47 | -35.0746268657 | 1.34 | 2.42 | 0.795 | 6230 | 1.28436516 | DE |
| 260 | -0.47 | -35.0746268657 | 1.34 | 2.42 | 0.795 | 6230 | 1.28436516 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737754020 | 0.89 | 0 | 0.00 | 0.89 | 0.89 | 0.89 | 0 |
| 1737667620 | 0.89 | -0.02 | -2.20 | 0.89 | 0.89 | 0.89 | 5000 |
| 1737581220 | 0.91 | -0.09 | -9.00 | 0.89 | 0.91 | 0.89 | 10000 |
| 1737494820 | 1 | 0 | 0.00 | 1 | 1 | 1 | 0 |
| 1737408420 | 1 | -0.01 | -0.99 | 1 | 1 | 1 | 50 |
| 1737149220 | 1.01 | 0 | 0.00 | 1.01 | 1.01 | 1.01 | 0 |
| 1737062820 | 1.01 | 0 | 0.00 | 1.01 | 1.01 | 1.01 | 0 |
| 1736976420 | 1.01 | -0.01 | -0.98 | 1.1 | 1.1 | 1 | 10000 |
| 1736890020 | 1.02 | -0.05 | -4.67 | 1.04 | 1.09 | 1.02 | 11500 |
| 1736803620 | 1.07 | 0 | 0.00 | 1.07 | 1.07 | 1.07 | 0 |
| 1736544420 | 1.07 | -0.13 | -10.83 | 1.08 | 1.08 | 1.07 | 10000 |
| 1736458020 | 1.2 | 0 | 0.00 | 1.2 | 1.2 | 1.2 | 0 |
| 1736371620 | 1.2 | 0 | 0.00 | 1.2 | 1.2 | 1.2 | 0 |
| 1736285220 | 1.2 | 0 | 0.00 | 1.2 | 1.2 | 1.2 | 0 |
| 1736198820 | 1.2 | 0 | 0.00 | 1.2 | 1.2 | 1.2 | 0 |
| 1735939620 | 1.2 | 0 | 0.00 | 1.2 | 1.2 | 1.2 | 0 |
| 1735853220 | 1.2 | 0.07 | 6.19 | 1.2 | 1.2 | 1.2 | 2310 |
| 1735594020 | 1.1299999 | 0 | 0.00 | 1.1299999 | 1.1299999 | 1.1299999 | 0 |
| 1735334820 | 1.1299999 | 0 | 0.00 | 1.1299999 | 1.1299999 | 1.1299999 | 0 |
| 1734989220 | 1.1299999 | 0.11 | 10.78 | 1.2 | 1.2 | 1.1299999 | 7690 |
| 1734730020 | 1.02 | -0.09 | -8.11 | 1.02 | 1.02 | 1.02 | 13 |
| 1734643620 | 1.11 | -0.3 | -21.28 | 1.11 | 1.11 | 1.11 | 10000 |
| 1734557220 | 1.41 | 0 | 0.00 | 1.41 | 1.41 | 1.41 | 0 |
| 1734470820 | 1.41 | 0 | 0.00 | 1.41 | 1.41 | 1.41 | 0 |
| 1734384420 | 1.41 | 0 | 0.00 | 1.41 | 1.41 | 1.41 | 0 |
| 1734125220 | 1.41 | 0 | 0.00 | 1.41 | 1.41 | 1.41 | 0 |
| 1734038820 | 1.41 | 0 | 0.00 | 1.41 | 1.41 | 1.41 | 0 |
| 1733952420 | 1.41 | 0 | 0.00 | 1.41 | 1.41 | 1.41 | 0 |
| 1733866020 | 1.41 | 0 | 0.00 | 1.41 | 1.41 | 1.41 | 0 |
| 1733779620 | 1.41 | 0 | 0.00 | 1.41 | 1.41 | 1.41 | 0 |
| 1733520420 | 1.41 | 0 | 0.00 | 1.41 | 1.41 | 1.41 | 0 |
| 1733434020 | 1.41 | 0 | 0.00 | 1.41 | 1.41 | 1.41 | 0 |
| 1733347620 | 1.41 | 0 | 0.00 | 1.41 | 1.41 | 1.41 | 0 |
| 1733261220 | 1.41 | 0 | 0.00 | 1.41 | 1.41 | 1.41 | 0 |
| 1733174820 | 1.41 | 0 | 0.00 | 1.41 | 1.41 | 1.41 | 0 |
| 1732915620 | 1.41 | 0 | 0.00 | 1.41 | 1.41 | 1.41 | 0 |
| 1732829220 | 1.41 | 0 | 0.00 | 1.41 | 1.41 | 1.41 | 0 |
| 1732742820 | 1.41 | 0 | 0.00 | 1.41 | 1.41 | 1.41 | 0 |
| 1732656420 | 1.41 | 0.04 | 2.92 | 1.41 | 1.41 | 1.41 | 300 |
| 1732570020 | 1.37 | 0.07 | 5.38 | 1.3899999 | 1.3899999 | 1.37 | 7000 |
| 1732310820 | 1.3 | -0.06 | -4.41 | 1.36 | 1.36 | 1.27 | 12434 |
| 1732224420 | 1.36 | -0.16 | -10.53 | 1.35 | 1.36 | 1.35 | 7400 |
| 1732138020 | 1.52 | 0 | 0.00 | 1.52 | 1.52 | 1.52 | 0 |
| 1732051620 | 1.52 | 0 | 0.00 | 1.52 | 1.52 | 1.52 | 0 |
| 1731965220 | 1.52 | -0.38 | -20.00 | 1.52 | 1.52 | 1.52 | 5000 |
| 1731705960 | 1.9 | 0 | 0.00 | 1.9 | 1.9 | 1.9 | 0 |
| 1731619560 | 1.9 | 0 | 0.00 | 1.9 | 1.9 | 1.9 | 0 |
| 1731533160 | 1.9 | 0 | 0.00 | 1.9 | 1.9 | 1.9 | 0 |
| 1731446760 | 1.9 | 0 | 0.00 | 1.9 | 1.9 | 1.9 | 0 |
| 1731360360 | 1.9 | 0 | 0.00 | 1.9 | 1.9 | 1.9 | 0 |
| 1731101160 | 1.9 | 0 | 0.00 | 1.9 | 1.9 | 1.9 | 0 |
| 1731014760 | 1.9 | -0.32 | -14.41 | 1.9 | 1.9 | 1.9 | 458 |
| 1730928360 | 2.22 | 0 | 0.00 | 2.22 | 2.22 | 2.22 | 0 |
| 1730841960 | 2.22 | 0 | 0.00 | 2.22 | 2.22 | 2.22 | 0 |
| 1730755560 | 2.22 | 0 | 0.00 | 2.22 | 2.22 | 2.22 | 0 |
| 1730496360 | 2.22 | 0 | 0.00 | 2.22 | 2.22 | 2.22 | 0 |
| 1730409960 | 2.22 | 0 | 0.00 | 2.22 | 2.22 | 2.22 | 0 |
| 1730323560 | 2.22 | 0 | 0.00 | 2.22 | 2.22 | 2.22 | 0 |
| 1730237160 | 2.22 | 0 | 0.00 | 2.22 | 2.22 | 2.22 | 693 |
| 1730150760 | 2.22 | 0.1 | 4.72 | 2.22 | 2.22 | 2.22 | 1058 |
| 1729887960 | 2.12 | 0 | 0.00 | 2.12 | 2.12 | 2.12 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
