Australia markets closed

Context Therapeutics Inc. (CNTX)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
1.7700+0.2300 (+14.94%)
At close: 04:00PM EDT
1.7600 -0.01 (-0.56%)
After hours: 07:34PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
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 20221.51001.51001.40001.47001.4700113,200
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 20221.40001.46001.37401.45001.450037,400
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
17 Mar 20221.77001.92001.77001.88001.8800193,900
16 Mar 20221.88001.88001.73001.79001.7900132,100
15 Mar 20221.76001.84001.72001.79001.790070,600
14 Mar 20221.80001.80001.72001.72001.7200104,300
11 Mar 20221.94001.94001.80001.82001.8200184,200
10 Mar 20221.79001.96001.79001.95001.9500226,800
09 Mar 20221.77001.89801.70001.88001.8800586,200
08 Mar 20221.70001.77001.61001.71501.7150435,400
07 Mar 20221.91001.98001.73001.74001.7400327,500
04 Mar 20221.85001.91001.82001.91001.9100118,700
03 Mar 20221.92001.97001.85201.86001.8600100,000
02 Mar 20221.93002.04001.88001.95001.9500205,500
01 Mar 20221.87002.00001.86601.92001.9200367,900
28 Feb 20221.79001.90001.77001.88001.8800185,300
25 Feb 20221.80001.85001.76001.79001.7900164,300
24 Feb 20221.62001.84001.61501.81001.8100249,900
23 Feb 20221.88001.93801.79001.81001.8100253,600
22 Feb 20221.85001.94001.83001.87001.8700139,300
18 Feb 20221.91001.94001.83001.92001.9200187,600
17 Feb 20222.00002.01001.94001.94001.9400151,800
16 Feb 20222.04002.04001.99502.01002.0100109,900
15 Feb 20221.98002.08001.97002.05002.0500120,700
14 Feb 20221.97002.04001.96001.97001.9700144,400
11 Feb 20222.08002.12001.95001.96001.9600330,000
10 Feb 20222.07002.19002.04202.10002.1000156,200
09 Feb 20222.00002.17002.00002.16002.1600276,100
08 Feb 20222.04002.09001.93202.01002.0100322,200
07 Feb 20222.17002.30002.05002.06002.0600393,500
04 Feb 20222.18002.28002.14002.23002.2300179,800
03 Feb 20222.25002.30102.18002.22002.2200236,300
02 Feb 20222.18002.43002.18002.35002.3500940,100
01 Feb 20222.00002.16002.00002.14002.1400377,800
31 Jan 20221.94202.12001.94002.04002.0400459,600
28 Jan 20221.95001.99001.87001.94001.9400355,300
27 Jan 20222.12002.12301.93001.95001.9500691,000
26 Jan 20222.27002.27602.05002.11002.1100422,000
25 Jan 20222.21002.34002.12002.28002.2800429,800
24 Jan 20221.99002.28001.96002.24002.24001,200,100
21 Jan 20222.00002.14001.83002.10002.10001,230,100
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 20222.34002.35102.18002.25002.25001,045,800
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 20222.46002.55002.33002.53002.5300671,500
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...