Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Context Therapeutics Inc. - Common Stock (NQ:CNTX)

0.7300 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 31, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2025 0.8300 0.8398 0.7200 0.7300 250,628 -0.08(-9.79%)
Jul 30, 2025 0.8188 0.8293 0.8000 0.8092 89,958 -0.02(-2.51%)
Jul 29, 2025 0.8595 0.8750 0.8188 0.8300 144,916 -0.02(-2.35%)
Jul 28, 2025 0.8500 0.8700 0.8412 0.8500 149,785 +0.01(+1.07%)
Jul 25, 2025 0.8500 0.8696 0.8254 0.8410 54,755 +0.00(+0.02%)
Jul 24, 2025 0.8300 0.8700 0.8250 0.8408 199,671 +0.01(+1.30%)
Jul 23, 2025 0.8437 0.8520 0.8201 0.8300 108,296 +0.00(+0.34%)
Jul 22, 2025 0.8800 0.8800 0.8272 0.8272 203,208 -0.04(-4.78%)
Jul 21, 2025 0.9300 0.9400 0.8000 0.8687 356,281 -0.02(-2.39%)
Jul 18, 2025 0.9700 1.000 0.8500 0.8900 387,844 -0.02(-2.40%)
Jul 17, 2025 0.8300 0.9500 0.8315 0.9119 322,874 +0.09(+10.51%)
Jul 16, 2025 0.7652 0.8499 0.7600 0.8252 348,890 +0.09(+12.23%)
Jul 15, 2025 0.7300 0.8096 0.7000 0.7353 261,999 +0.00(+0.42%)
Jul 14, 2025 0.6900 0.7500 0.6701 0.7322 515,166 +0.06(+9.27%)
Jul 11, 2025 0.6710 0.6898 0.6660 0.6701 57,073 +0.00(+0.00%)
Jul 10, 2025 0.6586 0.6800 0.6400 0.6701 170,308 +0.04(+6.03%)
Jul 09, 2025 0.6500 0.6700 0.6300 0.6320 112,910 -0.01(-1.71%)
Jul 08, 2025 0.6735 0.6735 0.6186 0.6430 112,279 -0.00(-0.60%)
Jul 07, 2025 0.6600 0.6699 0.6404 0.6469 70,559 +0.01(+1.05%)
Jul 03, 2025 0.6400 0.6599 0.6200 0.6402 117,172 +0.01(+1.33%)
Jul 02, 2025 0.6290 0.6594 0.6220 0.6318 95,773 +0.00(+0.69%)
Jul 01, 2025 0.6655 0.6776 0.6250 0.6275 190,117 -0.03(-4.23%)
Jun 30, 2025 0.6500 0.7000 0.6210 0.6552 161,433 -0.01(-0.76%)
Jun 27, 2025 0.6520 0.6602 0.6305 0.6602 87,366 +0.01(+1.37%)
Jun 26, 2025 0.6400 0.6548 0.6160 0.6513 134,497 -0.00(-0.53%)
Jun 25, 2025 0.5999 0.6566 0.5760 0.6548 165,767 +0.08(+13.72%)
Jun 24, 2025 0.5600 0.6100 0.5600 0.5758 180,689 +0.01(+2.20%)
Jun 23, 2025 0.5830 0.5990 0.5602 0.5634 242,275 -0.01(-1.61%)
Jun 20, 2025 0.5900 0.6189 0.5716 0.5726 151,262 +0.01(+1.58%)
Jun 18, 2025 0.6000 0.6270 0.5600 0.5637 172,254 -0.01(-2.34%)
Jun 17, 2025 0.6000 0.6000 0.5720 0.5772 188,115 -0.03(-5.30%)
Jun 16, 2025 0.6200 0.6299 0.6080 0.6095 186,589 -0.02(-3.16%)
Jun 13, 2025 0.6287 0.6400 0.6113 0.6294 171,138 -0.02(-3.56%)
Jun 12, 2025 0.6580 0.6580 0.6200 0.6526 272,801 +0.03(+5.21%)
Jun 11, 2025 0.7200 0.7200 0.6000 0.6203 1,498,381 -0.05(-7.21%)
Jun 10, 2025 0.8000 0.8000 0.6500 0.6685 435,820 -0.03(-4.89%)
Jun 09, 2025 0.8400 0.8387 0.6620 0.7029 1,111,168 +0.04(+5.84%)
Jun 06, 2025 0.5600 0.6983 0.5501 0.6641 400,378 +0.11(+20.40%)
Jun 05, 2025 0.5800 0.5996 0.5439 0.5516 291,195 -0.02(-4.12%)
Jun 04, 2025 0.5800 0.5978 0.5215 0.5753 98,957 -0.01(-1.15%)
Jun 03, 2025 0.6000 0.6299 0.5334 0.5820 404,634 -0.01(-1.02%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.