New Zealand markets close in 4 hours 33 minutes

Context Therapeutics Inc. (CNTX)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
2.2400+0.1400 (+6.67%)
At close: 04:00PM EST
2.2000 -0.04 (-1.79%)
After hours: 06:06PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 Jan 20221.99002.28001.96002.24002.24001,172,640
21 Jan 20222.00002.14001.83002.10002.10001,214,200
20 Jan 20222.07002.13001.96001.97001.9700772,300
19 Jan 20222.15002.18002.06102.07002.0700403,000
18 Jan 20222.18002.22002.11002.15002.1500664,800
14 Jan 20222.34002.35102.18002.25002.25001,036,600
13 Jan 20222.50002.50602.36502.39002.3900637,700
12 Jan 20222.52002.59602.46002.56002.5600361,700
11 Jan 20222.39002.55002.38002.54002.5400536,000
10 Jan 20222.42002.48702.38002.42002.4200464,300
07 Jan 20222.46002.55002.33002.53002.5300664,700
06 Jan 20222.48002.64002.30002.55002.55001,651,800
05 Jan 20222.70002.79002.45002.49002.49001,555,000
04 Jan 20222.80002.82002.61002.74002.74001,934,000
03 Jan 20222.68002.83002.61002.82002.82001,225,900
31 Dec 20212.74002.82002.64002.66002.66001,124,700
30 Dec 20212.64002.87002.56002.78002.78001,857,300
29 Dec 20212.81002.83402.61002.74002.74001,853,800
28 Dec 20213.07003.11002.81002.90002.90002,097,600
27 Dec 20213.19003.19003.00003.13003.13001,430,400
23 Dec 20213.29003.30003.05003.22003.22002,683,400
22 Dec 20213.29003.49003.04003.17003.17004,844,200
21 Dec 20212.86003.13002.76003.12003.12003,079,700
20 Dec 20212.97002.97002.68002.82002.82002,287,900
17 Dec 20213.17003.18702.91002.97002.97003,033,800
16 Dec 20213.43003.49003.16003.24003.24001,587,400
15 Dec 20213.61003.72003.14003.38003.38002,889,300
14 Dec 20213.92504.06003.53003.69003.69003,123,300
13 Dec 20214.80004.88604.08004.15004.15004,453,600
10 Dec 20217.40007.65005.10005.38005.380035,071,300
09 Dec 20214.96007.25004.80006.26006.260022,656,400
08 Dec 20215.42005.53004.42005.04005.04004,746,800
07 Dec 20215.52005.84005.21005.52005.52002,250,100
06 Dec 20215.54005.78005.06005.50005.50002,648,100
03 Dec 20215.55005.73005.04005.30005.30001,781,400
02 Dec 20215.71005.86004.90005.73005.73007,231,000
01 Dec 20218.070010.87007.07007.16007.160079,382,100
30 Nov 20216.15006.95005.93006.88006.88005,751,300
29 Nov 20215.30006.04105.05005.58005.58003,111,600
26 Nov 20214.85005.17004.75005.10005.1000416,600
24 Nov 20214.82005.12104.76004.96004.9600583,100
23 Nov 20215.07005.13004.67004.82004.8200709,300
22 Nov 20214.69005.25004.61005.18005.1800890,600
19 Nov 20214.99005.90004.78004.89004.89007,955,000
18 Nov 20214.99905.02004.38004.45004.4500578,000
17 Nov 20215.13005.20004.90004.91004.9100635,400
16 Nov 20215.20005.27004.61004.90004.90001,452,800
15 Nov 20215.32005.48005.12005.21005.2100674,200
12 Nov 20215.19005.73005.12005.41005.41001,322,700
11 Nov 20215.49005.51005.11005.23005.2300760,600
10 Nov 20215.47005.58005.31005.50505.5050603,700
09 Nov 20215.70005.77005.47005.60005.6000359,400
08 Nov 20215.51005.91505.23505.85005.8500889,700
05 Nov 20215.49005.70005.30505.50505.50501,185,600
04 Nov 20215.70005.89005.20005.46005.46001,726,500
03 Nov 20215.90006.13005.70005.78005.78001,103,900
02 Nov 20216.08006.59005.85005.98005.98004,452,200
01 Nov 20215.78006.08205.42005.59005.59001,869,500
29 Oct 20215.97306.05005.66005.76005.76001,408,600
28 Oct 20216.83006.83005.63006.15006.15003,297,100
27 Oct 20216.95007.10006.25006.71006.71005,263,100
26 Oct 20218.00008.19006.80007.24007.24007,564,800
25 Oct 20217.40008.29007.00007.45007.450010,465,000
22 Oct 20216.00007.90005.81006.99006.990018,070,300
21 Oct 20215.18807.10004.95506.17006.170014,605,600
20 Oct 20214.44005.50004.32005.10005.100010,974,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.