New Zealand markets open in 1 hour 1 minute

Context Therapeutics Inc. (CNTX)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
1.85000.0000 (0.00%)
At close: 04:00PM EDT
1.8500 0.00 (0.00%)
After hours: 04:44PM EDT
Time period:
10 Aug 2021 - 10 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
10 Aug 20221.87001.89811.82011.85001.8500218,404
09 Aug 20221.92002.04201.80001.85001.8500533,500
08 Aug 20221.89002.02001.87101.94001.9400290,200
05 Aug 20221.91001.95001.86501.92001.9200193,900
04 Aug 20221.91002.00001.79001.89001.8900497,400
03 Aug 20222.03002.03001.88001.92001.9200506,100
02 Aug 20221.96002.30001.93002.00002.00001,986,400
01 Aug 20221.88001.99001.87001.89001.8900389,300
29 Jul 20221.94001.95001.81001.89001.8900486,100
28 Jul 20221.97001.97001.91001.94001.940095,000
27 Jul 20221.95002.06001.90001.93001.9300462,900
26 Jul 20221.90002.01701.89001.95001.9500290,900
25 Jul 20221.95001.96001.89001.91001.9100107,700
22 Jul 20222.07002.07001.92001.96001.9600169,300
21 Jul 20221.88002.03001.87202.00002.0000346,500
20 Jul 20221.90001.94001.86701.91001.9100178,700
19 Jul 20221.94001.94001.90001.90001.9000135,300
18 Jul 20221.93001.97001.88001.92001.9200426,200
15 Jul 20221.91001.97001.88001.96001.9600181,200
14 Jul 20221.94001.97001.89501.92001.9200233,800
13 Jul 20221.92001.93701.88001.93001.930080,600
12 Jul 20221.95001.98001.88001.93001.9300236,800
11 Jul 20222.02002.04901.95001.96001.960060,300
08 Jul 20221.99002.10001.99002.05002.0500159,000
07 Jul 20221.97002.03001.88001.99001.9900281,500
06 Jul 20221.97002.04801.95001.99001.9900137,800
05 Jul 20222.01002.07001.93002.00002.0000300,000
01 Jul 20222.08002.16001.96002.06002.0600237,100
30 Jun 20222.15002.18902.05002.12002.1200378,900
29 Jun 20222.24002.27002.12002.20002.2000266,400
28 Jun 20222.21002.37602.21002.25002.2500314,800
27 Jun 20222.15002.26002.08602.22002.2200361,900
24 Jun 20222.37002.38802.10002.10002.1000472,800
23 Jun 20222.21002.52002.21002.34002.3400955,500
22 Jun 20222.09002.23002.07002.23002.2300383,400
21 Jun 20222.08002.15002.06002.15002.1500368,400
17 Jun 20222.06002.17002.05002.15002.1500314,500
16 Jun 20222.07002.17801.96002.06002.0600571,100
15 Jun 20221.98002.14001.97002.13002.1300511,600
14 Jun 20221.99002.02001.89001.99001.9900344,400
13 Jun 20221.79002.01001.75001.96001.9600592,100
10 Jun 20221.84001.93001.75001.91001.9100312,000
09 Jun 20221.86001.91001.80001.85001.8500264,800
08 Jun 20221.67001.95001.61001.91001.91001,049,200
07 Jun 20221.71001.74001.64001.68001.6800221,800
06 Jun 20221.88001.88001.61001.67001.6700863,700
03 Jun 20222.13002.15001.82002.00002.00001,112,400
02 Jun 20222.19002.38002.13002.19002.1900808,500
01 Jun 20222.27002.30002.05002.18002.18001,137,100
31 May 20222.02002.27001.97002.24002.24001,485,400
27 May 20222.05002.10002.00202.05002.0500119,500
26 May 20221.90002.15001.89202.08002.0800270,600
25 May 20222.02002.06001.88001.95001.9500194,900
24 May 20221.85002.05001.82502.02002.0200343,900
23 May 20221.77502.00001.69001.90001.9000513,200
20 May 20221.63001.84001.55001.77001.7700409,100
19 May 20221.41001.77001.39001.54001.5400643,900
18 May 20221.43001.48901.39001.44001.4400135,400
17 May 20221.41001.52001.40101.51001.5100140,200
16 May 20221.42001.49901.38001.42001.420076,500
13 May 20221.36001.52001.30201.45001.4500103,200
12 May 20221.30001.42001.30001.38001.3800102,300
11 May 20221.32001.39001.27001.29001.2900134,500
10 May 20221.33001.42001.27001.36001.3600146,700
09 May 20221.40001.47701.31001.36001.3600118,500
06 May 20221.51001.51001.40001.47001.4700113,700
05 May 20221.46001.56001.39001.49001.4900352,700
04 May 20221.43001.46801.35001.44001.4400113,400
03 May 20221.53001.56901.42501.44501.4450137,400
02 May 20221.47001.58001.43901.49001.4900217,900
29 Apr 20221.40001.46001.37401.45001.450040,900
28 Apr 20221.47001.47001.30001.44001.4400501,600
27 Apr 20221.45001.51001.40001.45001.4500167,700
26 Apr 20221.61001.61001.45001.46001.4600160,400
25 Apr 20221.59001.68001.59001.61001.6100121,700
22 Apr 20221.59001.68001.57001.62001.6200123,600
21 Apr 20221.69001.77601.56001.59001.5900316,600
20 Apr 20221.70001.78801.64201.69001.6900199,000
19 Apr 20221.64001.75001.64001.69001.6900195,500
18 Apr 20221.73001.77501.60001.62001.6200266,500
14 Apr 20222.00002.00001.77001.80001.8000278,000
13 Apr 20222.04002.17101.91001.97001.9700389,900
12 Apr 20222.00002.05001.93001.98001.9800156,600
11 Apr 20222.47402.49001.80001.97501.97501,057,900
08 Apr 20222.64002.64002.44002.54002.5400270,000
07 Apr 20222.56002.66002.45002.65002.6500278,000
06 Apr 20222.59002.69002.40002.61002.6100378,700
05 Apr 20222.47002.62002.36002.59002.5900801,000
04 Apr 20222.49202.79002.47002.66002.66002,587,500
01 Apr 20222.21002.44002.14002.40002.4000520,000
31 Mar 20222.21002.24002.11102.17002.1700146,000
30 Mar 20222.15002.29002.12102.24802.2480230,500
29 Mar 20222.09002.22002.07002.16002.160091,400
28 Mar 20222.20002.22002.01002.10002.1000309,300
25 Mar 20222.22002.34002.22002.25002.250090,300
24 Mar 20222.21002.35702.21002.30002.3000140,000
23 Mar 20222.29002.35002.24002.27002.2700249,600
22 Mar 20222.09002.35002.08902.34002.3400491,100
21 Mar 20222.15002.15002.00202.10002.1000220,800
18 Mar 20221.88002.19001.88002.10002.1000549,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...