New Zealand markets closed

Context Therapeutics Inc. (CNTX)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
1.0800-0.0100 (-0.92%)
At close: 04:00PM EDT
Time period:
19 Mar 2023 - 19 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Mar 20241.14001.14001.07001.08001.080021,200
15 Mar 20241.09001.12001.06001.09001.090041,700
14 Mar 20241.12201.17001.06001.11001.110010,300
13 Mar 20241.15001.19001.15001.15001.150020,500
12 Mar 20241.16001.22001.16001.17001.17006,900
11 Mar 20241.18001.24001.17001.19001.19006,100
08 Mar 20241.14001.25501.12901.20001.2000226,100
07 Mar 20241.10001.18001.10001.15001.150046,900
06 Mar 20241.13001.22001.03001.05001.0500104,500
05 Mar 20241.13501.19001.07001.17001.170080,400
04 Mar 20241.15001.18001.09001.14001.140044,900
01 Mar 20241.12001.18001.12001.15001.150011,300
29 Feb 20241.17001.21001.10001.14001.140023,300
28 Feb 20241.19001.19001.11201.19001.190033,100
27 Feb 20241.11001.20001.11001.19001.190044,100
26 Feb 20241.14001.18001.10001.13001.13007,900
23 Feb 20241.14001.17001.09101.16001.16008,100
22 Feb 20241.20001.28001.16001.17001.1700115,000
21 Feb 20241.08001.20001.08001.20001.200053,500
20 Feb 20241.10001.17001.10001.14601.1460149,400
16 Feb 20241.02001.08001.02001.04001.040014,600
15 Feb 20241.12001.14000.99001.02001.020027,600
14 Feb 20241.12001.12001.05501.06001.060030,700
13 Feb 20241.05001.16501.05001.16001.16004,600
12 Feb 20241.03001.15701.00001.14001.140034,500
09 Feb 20240.98601.05000.98601.05001.050017,100
08 Feb 20241.01001.03000.99000.99000.99008,000
07 Feb 20241.05001.05000.98601.02001.02006,000
06 Feb 20241.00501.03000.98601.02001.02007,400
05 Feb 20241.00001.03000.98001.03001.03005,300
02 Feb 20240.95501.03000.95501.03001.03008,200
01 Feb 20240.97001.04000.97001.03001.030013,700
31 Jan 20241.06001.06000.99501.02001.020014,900
30 Jan 20241.00001.06000.96401.06001.060010,700
29 Jan 20240.99901.04000.92301.03001.030031,400
26 Jan 20240.92000.98000.92000.97000.97009,500
25 Jan 20240.95000.97500.89000.92000.920069,000
24 Jan 20241.02001.05000.95000.95000.950036,100
23 Jan 20241.06001.06001.01001.02001.020028,300
22 Jan 20241.09001.11001.04101.04501.045015,900
19 Jan 20241.08001.15001.07001.12001.12008,000
18 Jan 20241.05001.10001.05001.10001.100022,100
17 Jan 20241.14001.14001.07001.07501.07501,600
16 Jan 20241.19001.19001.07001.14001.140013,100
12 Jan 20241.19001.24001.10001.19001.190033,800
11 Jan 20241.19001.20001.11201.17001.170010,900
10 Jan 20241.25001.25001.15101.21001.210029,500
09 Jan 20241.18001.23001.16901.22001.220029,700
08 Jan 20241.19001.19001.12001.14001.140043,300
05 Jan 20241.23001.26001.17001.19301.193070,300
04 Jan 20241.15101.26001.14001.25001.250059,800
03 Jan 20241.20001.24001.19001.22001.220029,900
02 Jan 20241.15001.25001.15001.24001.2400130,900
29 Dec 20231.11001.18001.11001.13001.130055,800
28 Dec 20231.14001.19001.07001.15001.1500148,500
27 Dec 20231.17001.23001.10001.14001.1400108,500
26 Dec 20231.08001.22001.00001.15501.1550548,200
22 Dec 20231.10001.18000.98001.10001.100070,500
21 Dec 20231.01001.12000.98501.12001.1200180,100
20 Dec 20231.00901.04000.91001.01001.010038,400
19 Dec 20231.02001.07001.00001.01001.010031,800
18 Dec 20231.08001.12901.02001.03001.030077,100
15 Dec 20230.84601.07800.84600.98000.9800101,100
14 Dec 20230.95000.95000.83500.84000.840053,600
13 Dec 20230.80000.95600.79000.82000.820049,600
12 Dec 20230.87000.89100.80200.80200.802018,900
11 Dec 20230.83000.90000.80000.87000.870014,400
08 Dec 20230.88800.95000.79000.85200.852019,300
07 Dec 20230.85400.91800.80700.85500.855027,900
06 Dec 20230.87000.90000.80900.88500.88505,700
05 Dec 20230.87000.92000.87000.89500.89504,900
04 Dec 20230.97501.00000.89000.92100.921013,400
01 Dec 20230.88800.94300.85000.94300.94302,100
30 Nov 20230.85000.95000.82000.85000.850021,100
29 Nov 20230.84200.92000.82000.85500.855016,800
28 Nov 20230.80000.85000.77000.79100.791019,300
27 Nov 20230.86200.93000.82500.82500.825010,400
24 Nov 20230.82100.93900.82100.86600.86603,500
22 Nov 20230.95700.95700.83000.85100.85109,800
21 Nov 20230.90000.93000.81000.81000.810028,200
20 Nov 20231.05001.05000.90000.94000.940038,200
17 Nov 20231.05001.06001.00001.00001.000012,900
16 Nov 20231.06001.06001.00001.01001.010014,800
15 Nov 20231.01101.04701.00001.01501.015011,200
14 Nov 20231.05401.05401.01001.01001.010012,300
13 Nov 20231.03001.07001.03001.05001.05007,100
10 Nov 20231.09001.09001.06001.06301.06305,200
09 Nov 20231.10001.10001.05001.08501.085022,300
08 Nov 20231.10001.22501.06001.06001.060012,000
07 Nov 20231.22001.22801.17001.17001.170021,100
06 Nov 20231.25001.31001.20001.23001.230017,600
03 Nov 20231.21801.30601.20001.25001.250039,000
02 Nov 20231.11001.26001.11001.26001.260024,800
01 Nov 20231.14001.24601.11001.11001.110050,700
31 Oct 20231.04001.11001.00001.06001.060023,200
30 Oct 20231.06001.11901.03001.03001.03008,300
27 Oct 20231.07001.07001.00001.01001.01005,700
26 Oct 20231.08001.12001.01001.09001.090050,900
25 Oct 20231.22001.22000.90001.06001.0600106,600
24 Oct 20231.07001.33001.06001.25001.250087,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...