NasdaqCM - Delayed Quote USD

Context Therapeutics Inc. (CNTX)

0.5880
+0.0109
+(1.89%)
At close: June 2 at 4:00:02 PM EDT
0.5982
+0.01
+(1.73%)
After hours: June 2 at 7:41:20 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jun 2, 20250.60000.63000.52000.58800.5880232,600
May 30, 20250.61700.66400.49000.57700.57701,039,200
May 29, 20250.65000.71000.50000.61700.6170912,900
May 28, 20250.66800.70000.64100.64300.643063,800
May 27, 20250.67100.70800.67100.68100.681062,900
May 23, 20250.71000.71000.66200.69300.693079,000
May 22, 20250.69000.72000.69000.70500.705020,900
May 21, 20250.67000.72000.67000.69100.691045,200
May 20, 20250.71000.73000.66100.67900.6790177,900
May 19, 20250.72000.75000.70000.70600.706075,500
May 16, 20250.77000.79200.70000.71200.7120102,200
May 15, 20250.78300.79000.72400.75000.750066,300
May 14, 20250.82500.84700.77000.79000.790079,400
May 13, 20250.80400.85000.77400.82000.8200143,100
May 12, 20250.82000.83000.74000.78000.7800107,100
May 9, 20250.77000.80400.75000.78100.781042,400
May 8, 20250.84900.84900.74200.77300.773067,000
May 7, 20250.80000.83000.74000.77300.773062,800
May 6, 20250.83000.85000.76900.80800.808081,700
May 5, 20250.85600.89800.83500.83900.839032,000
May 2, 20250.89000.89000.83500.87000.870030,000
May 1, 20250.87000.89000.82000.86300.863077,200
Apr 30, 20250.88100.88100.80000.86700.867070,500
Apr 29, 20250.94000.94000.87000.88100.881053,200
Apr 28, 20250.93000.99000.92600.94000.940041,000
Apr 25, 20250.97000.99600.92000.94000.940056,400
Apr 24, 20250.99001.01500.84001.00001.0000366,000
Apr 23, 20250.99001.04000.92600.94400.9440235,400
Apr 22, 20250.86000.96000.86000.94300.9430224,200
Apr 21, 20250.86900.86900.78900.83400.834095,000
Apr 17, 20250.86000.86000.81000.84300.843045,600
Apr 16, 20250.85000.87000.79900.86500.865080,700
Apr 15, 20250.87000.87500.82000.84300.843062,600
Apr 14, 20250.78200.88500.76100.85500.855087,000
Apr 11, 20250.68000.78000.65300.78000.780078,100
Apr 10, 20250.67000.71300.67000.67900.679094,200
Apr 9, 20250.66800.69000.60100.67000.6700196,900
Apr 8, 20250.62000.68000.58000.66900.6690364,200
Apr 7, 20250.56500.61900.56500.60500.6050141,500
Apr 4, 20250.70000.72000.58500.59900.5990478,400
Apr 3, 20250.90200.94700.65000.71900.71902,024,800
Apr 2, 20250.56600.73000.55900.68100.6810440,400
Apr 1, 20250.61000.65000.55000.55100.5510209,300
Mar 31, 20250.65000.72500.60000.61200.6120194,200
Mar 28, 20250.72000.74600.65300.65500.6550104,000
Mar 27, 20250.79000.81300.73600.73700.7370101,100
Mar 26, 20250.83000.88000.79000.79100.791084,400
Mar 25, 20250.82000.99000.78500.86500.8650217,100
Mar 24, 20250.77200.84000.75000.76400.764091,700
Mar 21, 20250.77000.85000.75000.77200.772060,600
Mar 20, 20250.77100.85200.77000.77000.770027,000
Mar 19, 20250.80000.86200.80000.81900.819046,400
Mar 18, 20250.86900.86900.78100.79500.795037,700
Mar 17, 20250.73000.86000.72900.84200.842077,500
Mar 14, 20250.67000.71900.64000.70600.7060129,900
Mar 13, 20250.75800.75800.65000.65400.654041,600
Mar 12, 20250.72000.72000.68000.69000.690013,000
Mar 11, 20250.76500.76500.68000.70900.7090131,200
Mar 10, 20250.80000.81700.76500.76500.765038,900
Mar 7, 20250.83500.89800.80100.80100.801053,200
Mar 6, 20250.90000.90000.83000.83100.831038,000
Mar 5, 20250.85000.87500.84000.84200.842033,000
Mar 4, 20250.81000.87000.80000.83900.839073,500
Mar 3, 20250.89000.89500.82100.82600.826061,000
Feb 28, 20250.81000.88800.78500.88800.888077,200
Feb 27, 20250.84100.88000.81000.81000.810056,800
Feb 26, 20250.81000.85900.81000.85000.850085,500
Feb 25, 20250.81100.84900.78000.81500.8150135,400
Feb 24, 20250.82300.83100.79200.83100.831081,200
Feb 21, 20250.84900.84900.78300.81400.814090,000
Feb 20, 20250.85000.85900.77000.79000.7900519,200
Feb 19, 20250.83000.87000.81700.84000.840095,200
Feb 18, 20250.84000.87200.83000.83000.830096,000
Feb 14, 20250.79000.83400.79000.82200.822041,700
Feb 13, 20250.79800.83500.77000.80600.8060171,100
Feb 12, 20250.78300.83600.77000.80000.8000138,500
Feb 11, 20250.83000.90000.78000.78300.7830251,600
Feb 10, 20250.87300.89900.82000.83700.8370140,200
Feb 7, 20250.91000.93900.85100.87300.873086,100
Feb 6, 20250.98200.98200.87700.89600.8960106,700
Feb 5, 20250.87600.97800.87100.95700.9570101,600
Feb 4, 20250.87000.93500.86000.87900.879090,600
Feb 3, 20250.91300.94600.87000.87200.872040,900
Jan 31, 20250.97000.97800.85500.91300.913092,000
Jan 30, 20250.82000.97500.82000.95600.9560178,500
Jan 29, 20250.85000.85000.79400.82000.8200367,100
Jan 28, 20250.92000.92000.85000.85000.8500322,700
Jan 27, 20250.89800.94900.89800.91000.910036,200
Jan 24, 20250.90600.95000.90000.90200.902059,600
Jan 23, 20250.95001.00000.90000.90800.9080148,400
Jan 22, 20250.96001.01000.90000.93800.9380111,800
Jan 21, 20251.00001.02000.95000.97400.9740166,000
Jan 17, 20250.98001.05000.93001.01001.0100259,900
Jan 16, 20251.00001.03000.92000.97800.9780221,500
Jan 15, 20251.03001.05000.98000.98000.9800689,600
Jan 14, 20251.06001.13000.98000.99000.9900487,400
Jan 13, 20251.05001.07001.01001.03001.0300366,500
Jan 10, 20251.21001.29001.06001.08001.0800275,000
Jan 8, 20251.18001.25001.08001.21001.2100795,800
Jan 7, 20251.18001.20001.08001.09001.0900143,000
Jan 6, 20251.29001.30001.13001.17001.1700122,700
Jan 3, 20251.30001.30001.18001.25001.2500167,800
Jan 2, 20251.08001.37001.07001.19001.1900498,600
Dec 31, 20241.05001.06000.98401.05001.05001,444,300
Dec 30, 20241.10001.10001.03001.06001.0600363,900
Dec 27, 20241.15001.15001.06001.10001.1000157,500
Dec 26, 20241.12001.25001.08001.14001.1400286,700
Dec 24, 20241.01001.20000.97001.15001.1500313,000
Dec 23, 20241.06001.14000.94100.98000.980015,263,600
Dec 20, 20241.06001.11400.96101.02001.0200339,700
Dec 19, 20241.23001.23001.08001.09001.0900264,200
Dec 18, 20241.32001.33001.18001.22001.2200164,100
Dec 17, 20241.35001.39001.17101.29001.2900342,600
Dec 16, 20241.39001.39001.27001.36001.3600361,700
Dec 13, 20241.45001.47001.37001.39001.3900239,200
Dec 12, 20241.50001.52001.40001.44001.4400352,500
Dec 11, 20241.56001.61001.49001.50001.5000230,200
Dec 10, 20241.50001.56001.48001.56001.5600180,500
Dec 9, 20241.50001.53001.48001.50001.5000158,200
Dec 6, 20241.50001.53001.43001.50001.5000188,300
Dec 5, 20241.52001.52001.47501.50001.5000166,200
Dec 4, 20241.51001.57001.47501.51001.510048,700
Dec 3, 20241.52001.56001.48501.51001.5100157,400
Dec 2, 20241.50001.65001.47501.56001.560090,600
Nov 29, 20241.51001.55001.50001.52001.520045,800
Nov 27, 20241.47001.55001.47001.50001.500070,600
Nov 26, 20241.45001.53001.42001.47001.4700161,400
Nov 25, 20241.39001.55001.38501.46001.4600331,600
Nov 22, 20241.35001.43001.27001.39001.3900793,100
Nov 21, 20241.53001.58501.32001.50001.5000590,200
Nov 20, 20241.65001.67001.51001.63001.6300129,000
Nov 19, 20241.61001.74001.61001.65001.6500151,100
Nov 18, 20241.84001.84001.56001.68001.6800311,400
Nov 15, 20241.84001.89001.78101.84001.8400133,400
Nov 14, 20241.97001.97001.84001.90001.9000142,800
Nov 13, 20242.07002.10001.95501.97001.970080,600
Nov 12, 20242.03002.10001.94002.05002.0500217,100
Nov 11, 20241.95002.07001.93002.04002.0400129,100
Nov 8, 20242.06002.08701.90001.95001.9500339,000
Nov 7, 20242.25002.25002.07002.09002.0900116,500
Nov 6, 20242.32002.32002.17002.22002.220098,600
Nov 5, 20242.23002.25902.14002.21002.2100100,000
Nov 4, 20242.29002.32602.20002.23002.230084,000
Nov 1, 20242.23002.30002.19502.27002.2700126,600
Oct 31, 20242.19002.26002.12502.18002.180092,400
Oct 30, 20242.27002.28002.12502.17002.1700170,600
Oct 29, 20242.33002.38002.22002.24002.2400257,800
Oct 28, 20242.40002.40002.25002.30002.3000400,100
Oct 25, 20242.38002.38002.26002.34002.3400266,000
Oct 24, 20242.28002.46002.22002.35002.3500854,500
Oct 23, 20242.49002.59002.17502.23002.23002,417,900
Oct 22, 20242.03002.15001.99002.00002.0000288,900
Oct 21, 20242.06002.08002.03002.06002.060049,300
Oct 18, 20242.01002.06001.97002.04002.040036,500
Oct 17, 20242.01502.08901.98002.01002.010083,800
Oct 16, 20242.00002.07501.99002.05002.050086,000
Oct 15, 20242.00002.09001.94001.95001.9500156,500
Oct 14, 20241.97002.05501.96001.99001.990083,000
Oct 11, 20241.67001.99001.67001.96001.960083,400
Oct 10, 20241.85001.85001.65001.71001.7100169,000
Oct 9, 20241.89001.89001.80001.84001.840017,200
Oct 8, 20241.82001.90001.82001.86001.860032,900
Oct 7, 20241.91001.91001.77001.83001.830057,300
Oct 4, 20241.98002.01001.88501.92001.92001,191,300
Oct 3, 20241.90002.03001.88001.98001.9800544,100
Oct 2, 20241.81001.96001.81001.89001.890080,500
Oct 1, 20241.97202.04001.82001.86001.8600564,900
Sep 30, 20241.85002.01001.85001.96001.9600144,100
Sep 27, 20241.87001.89501.73001.86001.86002,651,000
Sep 26, 20241.94002.00001.84501.85001.8500149,000
Sep 25, 20241.97002.05501.89501.93001.930066,200
Sep 24, 20242.11002.19301.93001.96001.9600160,400
Sep 23, 20242.25002.35902.06002.08002.0800260,900
Sep 20, 20242.39002.50002.23002.26002.26001,425,600
Sep 19, 20241.96002.23001.96002.23002.230048,500
Sep 18, 20242.10002.11501.94001.96001.9600100,500
Sep 17, 20242.05002.10002.04002.08002.080029,300
Sep 16, 20242.04002.14002.03002.08002.080062,100
Sep 13, 20242.21102.23002.03102.09002.090069,300
Sep 12, 20242.11002.25002.11002.15002.1500133,700
Sep 11, 20242.14002.18002.05002.14002.140049,600
Sep 10, 20242.12002.19002.09002.13002.130085,300
Sep 9, 20242.31002.31002.10002.14002.1400133,900
Sep 6, 20242.30002.38002.20802.32002.320096,300
Sep 5, 20242.40002.44002.28002.28002.280088,500
Sep 4, 20242.45002.55002.34002.43002.430071,800
Sep 3, 20242.47002.50002.42002.45002.450019,500
Aug 30, 20242.47002.49002.43002.46002.460027,000
Aug 29, 20242.47002.52002.41002.45002.450068,900
Aug 28, 20242.45002.53002.45002.46002.460090,500
Aug 27, 20242.58002.62002.45002.50002.500070,200
Aug 26, 20242.47002.53002.41002.50002.5000107,400
Aug 23, 20242.51002.54502.41002.48002.4800116,900
Aug 22, 20242.47002.56002.47002.50002.500033,800
Aug 21, 20242.56002.56502.47002.51002.5100145,100
Aug 20, 20242.53002.54002.47002.50002.500045,800
Aug 19, 20242.62002.63302.50002.53002.530097,400
Aug 16, 20242.67002.70002.53002.61002.610088,700
Aug 15, 20242.66002.70002.57202.66002.660095,700
Aug 14, 20242.35002.75002.35002.60002.6000145,800
Aug 13, 20242.39002.47002.36502.39002.390039,000
Aug 12, 20242.24002.43002.24002.39002.390047,500
Aug 9, 20242.49002.49902.23002.29002.290076,400
Aug 8, 20242.37002.44002.35002.40002.400058,500
Aug 7, 20242.35002.40002.27002.34002.340095,500
Aug 6, 20242.19002.32702.19002.31002.310040,000
Aug 5, 20242.14002.22002.01002.22002.220091,700
Aug 2, 20242.21002.39002.17002.29002.290079,300
Aug 1, 20242.15002.23002.11002.23002.2300262,900
Jul 31, 20242.16002.20002.12002.16002.160034,600
Jul 30, 20242.29002.29002.12002.13002.130070,900
Jul 29, 20242.47002.49002.29002.29002.290078,900
Jul 26, 20242.48002.54002.44002.50002.500098,600
Jul 25, 20242.29002.46002.22002.44002.4400136,900
Jul 24, 20242.23002.28502.21502.24002.240045,000
Jul 23, 20242.21602.28002.20002.22002.220081,500
Jul 22, 20242.09302.22002.09302.22002.220073,900
Jul 19, 20242.13002.16002.06002.12002.120068,400
Jul 18, 20242.05002.16002.03002.14002.1400118,400
Jul 17, 20242.20002.20002.00002.04002.040092,800
Jul 16, 20242.21002.24002.16002.19002.190084,600
Jul 15, 20242.02002.20002.00002.20002.200077,600
Jul 12, 20242.02002.04001.99502.02002.0200128,900
Jul 11, 20242.02002.07001.97002.02002.0200170,800
Jul 10, 20242.05002.05001.96002.00002.0000189,800
Jul 9, 20241.88001.95001.82201.94001.9400109,800
Jul 8, 20241.80001.89001.75001.84001.840044,000
Jul 5, 20241.81001.83001.73001.82001.820051,400
Jul 3, 20241.84001.84001.76001.79001.790038,400
Jul 2, 20241.88001.88001.76501.84001.8400115,500
Jul 1, 20241.98002.02001.81001.81001.8100108,300
Jun 28, 20242.03002.05001.94502.00502.0050135,900
Jun 27, 20241.99002.01001.91002.01002.0100212,700
Jun 26, 20242.09002.12001.98001.98001.9800482,400
Jun 25, 20242.18002.22002.07002.19002.1900987,300
Jun 24, 20242.05002.20002.04002.18002.18001,170,400
Jun 21, 20242.17002.23001.95002.16002.16004,119,600
Jun 20, 20242.03002.17001.87002.17002.17001,179,500
Jun 18, 20241.92002.02901.83002.02002.0200692,600
Jun 17, 20241.97002.02001.92001.94001.9400104,500
Jun 14, 20241.86602.01001.86601.96001.9600135,000
Jun 13, 20242.00002.05001.86001.97001.9700177,700
Jun 12, 20242.12002.13001.97002.00002.0000233,100
Jun 11, 20241.94002.24001.91102.05002.0500421,500
Jun 10, 20241.72002.05001.64001.93001.9300419,200
Jun 7, 20241.74001.76001.70301.71001.710066,600
Jun 6, 20241.76001.77001.70001.75001.750046,100
Jun 5, 20241.76001.82001.70001.78001.7800164,900
Jun 4, 20242.00002.02001.35201.81001.8100452,400
Jun 3, 20242.00002.06001.97002.04002.0400103,300

Related Tickers

FBLG FibroBiologics, Inc.
0.7631
+4.61%
 
OVID Ovid Therapeutics Inc.
0.2899
+6.50%
 
CGTX Cognition Therapeutics, Inc.
0.3170
+32.64%
 
RLYB Rallybio Corporation
0.2862
-7.38%
 
INDP Indaptus Therapeutics, Inc.
0.3404
+0.71%
 
ENSC Ensysce Biosciences, Inc.
2.2200
0.00%
 
BOLD Boundless Bio, Inc.
1.1300
+2.73%
 
LGVN Longeveron Inc.
1.2500
+0.81%
 
CLYM Climb Bio, Inc.
1.1800
0.00%
 
ACRV Acrivon Therapeutics, Inc.
1.1100
+5.71%