Canada markets open in 6 hours 45 minutes

Context Therapeutics Inc. (CNTX)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
2.1800+0.0200 (+0.93%)
At close: 04:00PM EDT
2.2000 +0.02 (+0.92%)
After hours: 06:20PM EDT
Time Period:
Jun 25, 2023 - Jun 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
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 07, 20241.74001.76001.70301.71001.710066,600
Jun 06, 20241.76001.77001.70001.75001.750046,100
Jun 05, 20241.76001.82001.70001.78001.7800164,900
Jun 04, 20242.00002.02001.35201.81001.8100452,400
Jun 03, 20242.00002.06001.97002.04002.0400103,300
May 31, 20242.02002.03001.94001.98001.9800110,000
May 30, 20242.00002.03301.98002.00002.000067,800
May 29, 20242.04002.08701.99002.00002.000058,700
May 28, 20242.00002.12001.90002.04002.0400219,300
May 24, 20241.88002.00001.88002.00002.0000180,100
May 23, 20241.90002.00001.87001.95001.9500134,500
May 22, 20242.04002.05001.90001.95001.9500113,900
May 21, 20242.00002.04001.92002.03002.0300148,300
May 20, 20242.04002.06001.83001.99001.9900225,300
May 17, 20241.84002.10001.78002.00002.0000617,700
May 16, 20241.77001.86001.68001.80001.8000817,200
May 15, 20241.73001.78501.66001.69001.6900231,700
May 14, 20241.66001.74001.63001.71001.7100101,300
May 13, 20241.87001.89001.65001.68001.6800256,000
May 10, 20241.86001.95001.76001.87001.8700177,300
May 09, 20241.82002.01001.76001.83001.8300598,800
May 08, 20241.73001.85001.68001.81001.8100111,800
May 07, 20241.71001.85001.53101.72001.7200738,100
May 06, 20241.82001.83001.70001.78001.7800370,600
May 03, 20241.70001.88001.66001.85001.85001,197,200
May 02, 20241.76001.88001.36001.75001.750026,536,200
May 01, 20241.35701.39001.31001.36001.360037,200
Apr 30, 20241.36001.36001.30001.34401.344033,900
Apr 29, 20241.41001.44001.31001.37001.370020,200
Apr 26, 20241.42001.45001.37001.41001.410020,000
Apr 25, 20241.32001.38001.32001.38001.380027,900
Apr 24, 20241.39001.44001.30001.30001.300036,600
Apr 23, 20241.45001.48001.38001.41001.410024,000
Apr 22, 20241.30001.40001.30001.36001.360013,900
Apr 19, 20241.38001.45001.32001.32001.32005,700
Apr 18, 20241.44001.50001.37001.41001.410045,900
Apr 17, 20241.47501.52401.36501.39001.390034,100
Apr 16, 20241.46501.58001.43101.46001.460036,200
Apr 15, 20241.45001.58001.45001.50001.500035,000
Apr 12, 20241.48001.58001.41501.49001.4900115,100
Apr 11, 20241.37001.60001.34001.52001.5200179,400
Apr 10, 20241.35001.38201.30001.35001.350042,500
Apr 09, 20241.28001.34001.27001.31001.310026,500
Apr 08, 20241.37001.47001.28001.30001.300035,400
Apr 05, 20241.28001.36001.26001.27001.27009,900
Apr 04, 20241.24001.30001.23001.28001.280012,900
Apr 03, 20241.33001.40001.24001.24001.240061,800
Apr 02, 20241.38001.40001.30001.36001.360061,200
Apr 01, 20241.50001.57001.31301.37001.3700488,200
Mar 28, 20241.38001.49001.38001.38001.380056,000
Mar 27, 20241.25001.47001.24801.38201.3820221,900
Mar 26, 20241.30001.30001.20001.27001.270064,700
Mar 25, 20241.20001.30001.17001.26001.2600236,400
Mar 22, 20241.09001.18001.08001.16501.1650118,800
Mar 21, 20241.16001.23901.06001.07001.0700104,600
Mar 20, 20241.08001.18001.08001.15001.150053,300
Mar 19, 20241.09701.16001.08501.10001.100056,600
Mar 18, 20241.14001.14001.07001.08001.080021,200
Mar 15, 20241.09001.12001.06001.09001.090041,700
Mar 14, 20241.12201.17001.06001.11001.110010,300
Mar 13, 20241.15001.19001.15001.15001.150020,500
Mar 12, 20241.16001.22001.16001.17001.17006,900
Mar 11, 20241.18001.24001.17001.19001.19006,100
Mar 08, 20241.14001.25501.12901.20001.2000226,100
Mar 07, 20241.10001.18001.10001.15001.150046,900
Mar 06, 20241.13001.22001.03001.05001.0500104,500
Mar 05, 20241.13501.19001.07001.17001.170080,400
Mar 04, 20241.15001.18001.09001.14001.140044,900
Mar 01, 20241.12001.18001.12001.15001.150011,300
Feb 29, 20241.17001.21001.10001.14001.140023,300
Feb 28, 20241.19001.19001.11201.19001.190033,100
Feb 27, 20241.11001.20001.11001.19001.190044,100
Feb 26, 20241.14001.18001.10001.13001.13007,900
Feb 23, 20241.14001.17001.09101.16001.16008,100
Feb 22, 20241.20001.28001.16001.17001.1700115,000
Feb 21, 20241.08001.20001.08001.20001.200053,500
Feb 20, 20241.10001.17001.10001.14601.1460149,400
Feb 16, 20241.02001.08001.02001.04001.040014,600
Feb 15, 20241.12001.14000.99001.02001.020027,600
Feb 14, 20241.12001.12001.05501.06001.060030,700
Feb 13, 20241.05001.16501.05001.16001.16004,600
Feb 12, 20241.03001.15701.00001.14001.140034,500
Feb 09, 20240.98601.05000.98601.05001.050017,100
Feb 08, 20241.01001.03000.99000.99000.99008,000
Feb 07, 20241.05001.05000.98601.02001.02006,000
Feb 06, 20241.00501.03000.98601.02001.02007,400
Feb 05, 20241.00001.03000.98001.03001.03005,300
Feb 02, 20240.95501.03000.95501.03001.03008,200
Feb 01, 20240.97001.04000.97001.03001.030013,700
Jan 31, 20241.06001.06000.99501.02001.020014,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...