Australia markets open in 1 hour 23 minutes

Context Therapeutics Inc. (CNTX)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
1.3100-0.0600 (-4.38%)
At close: 04:00PM EST
1.3293 +0.02 (+1.47%)
After hours: 04:36PM EST
Time period:
05 Dec 2021 - 05 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
05 Dec 20221.30521.37001.31001.31001.310054,263
02 Dec 20221.34001.40001.33001.38001.380098,200
01 Dec 20221.42001.42001.25001.38001.380051,000
30 Nov 20221.45001.45001.36001.38001.380048,400
29 Nov 20221.45001.49001.36101.41701.4170109,300
28 Nov 20221.33001.44001.33001.40001.400080,600
25 Nov 20221.35001.37401.30001.37001.370016,300
23 Nov 20221.30001.35601.26801.35001.350067,400
22 Nov 20221.29001.35001.24001.27001.270080,500
21 Nov 20221.26001.33001.22001.27001.270079,900
18 Nov 20221.16401.27501.14001.24001.240064,700
17 Nov 20221.21001.24001.11001.16301.163062,600
16 Nov 20221.17001.21001.15001.20001.200020,100
15 Nov 20221.14001.22001.14001.20001.200024,200
14 Nov 20221.19001.21001.16901.19001.190022,400
11 Nov 20221.20001.25101.16001.23001.230042,500
10 Nov 20221.19001.19001.14001.16001.160094,300
09 Nov 20221.10001.16001.10001.15001.150035,900
08 Nov 20221.11001.17701.11001.15001.150029,800
07 Nov 20221.21001.21001.14101.17001.170025,600
04 Nov 20221.17001.19001.13001.17001.170024,400
03 Nov 20221.19101.23001.15001.19001.190066,300
02 Nov 20221.23001.26001.20001.21001.210080,000
01 Nov 20221.29901.29901.24001.25001.250026,200
31 Oct 20221.23001.29001.21001.26001.260082,000
28 Oct 20221.35001.35001.21001.26001.2600241,000
27 Oct 20221.20001.40001.15001.33001.3300617,000
26 Oct 20221.10001.17001.06001.15001.150058,300
25 Oct 20221.02001.12001.01601.10001.1000130,600
24 Oct 20221.05001.06000.99201.02001.0200123,200
21 Oct 20221.04001.09001.03001.05001.050094,300
20 Oct 20221.08001.10001.06001.07001.0700138,400
19 Oct 20221.08001.10001.06001.09001.090053,400
18 Oct 20221.05001.10001.05001.07001.070099,200
17 Oct 20221.07001.09001.04001.06001.0600140,500
14 Oct 20221.04001.10001.04001.09001.090080,000
13 Oct 20221.00001.06000.95001.05501.0550174,700
12 Oct 20221.12001.12901.00001.04001.0400191,300
11 Oct 20221.13001.14001.09401.11001.1100124,000
10 Oct 20221.16001.18001.12001.14001.140087,800
07 Oct 20221.17001.20001.15001.16001.160074,800
06 Oct 20221.14001.20001.12001.18001.1800245,000
05 Oct 20221.13001.18001.12001.13001.1300155,600
04 Oct 20221.10001.20001.10001.16001.1600249,800
03 Oct 20221.13001.13901.08501.12001.120075,600
30 Sept 20221.06001.19001.06001.11001.1100104,100
29 Sept 20221.21001.24001.06001.11001.1100484,100
28 Sept 20221.15101.33001.15001.26001.2600971,400
27 Sept 20221.19001.25001.17001.17001.170088,400
26 Sept 20221.20001.23901.12001.20001.200089,300
23 Sept 20221.17001.23001.17001.22001.2200158,400
22 Sept 20221.28001.31001.10001.21001.2100742,000
21 Sept 20221.39001.39001.13001.30001.3000634,000
20 Sept 20221.45001.46301.35001.38001.3800222,800
19 Sept 20221.45001.49001.39001.43001.4300411,600
16 Sept 20221.62001.62001.45001.45001.4500566,900
15 Sept 20221.57001.72001.57001.62001.6200205,500
14 Sept 20221.75001.75001.52001.56001.5600981,100
13 Sept 20221.79001.80001.64001.72001.7200350,700
12 Sept 20221.85001.89801.77001.82001.8200220,700
09 Sept 20221.87001.90801.56101.82001.8200345,300
08 Sept 20221.85001.90001.84001.88001.8800100,200
07 Sept 20221.90001.95001.86001.89001.8900221,000
06 Sept 20221.87001.93001.84001.90001.900077,900
02 Sept 20221.87001.99001.79001.88001.8800191,200
01 Sept 20221.88001.97001.79001.89001.8900285,100
31 Aug 20221.90001.93001.86001.90001.9000195,800
30 Aug 20221.89001.94001.83001.92001.9200282,900
29 Aug 20221.90001.95001.88001.91001.9100136,300
26 Aug 20221.95001.97001.87001.92001.9200296,200
25 Aug 20221.97002.08001.93001.97001.9700377,500
24 Aug 20221.93002.03001.84001.96501.9650260,600
23 Aug 20222.03002.10001.95001.96001.9600366,100
22 Aug 20221.83002.20001.78002.08002.08001,256,400
19 Aug 20221.79001.87001.79001.83001.8300220,200
18 Aug 20221.85001.90001.81001.87001.8700370,300
17 Aug 20221.88001.90001.71001.80001.8000448,600
16 Aug 20221.97002.00401.89001.92001.9200295,900
15 Aug 20221.96002.02001.86001.99001.9900275,700
12 Aug 20222.13002.13001.92001.96001.9600782,300
11 Aug 20221.87002.03001.87002.03002.0300609,800
10 Aug 20221.87001.89801.82001.85001.8500236,400
09 Aug 20221.92002.04201.80001.85001.8500533,500
08 Aug 20221.89002.02001.87101.94001.9400290,200
05 Aug 20221.91001.95001.86501.92001.9200196,300
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 July 20221.94001.95001.81001.89001.8900488,800
28 July 20221.97001.97001.91001.94001.940095,000
27 July 20221.95002.06001.90001.93001.9300462,900
26 July 20221.90002.01701.89001.95001.9500290,900
25 July 20221.95001.96001.89001.91001.9100107,700
22 July 20222.07002.07001.92001.96001.9600174,000
21 July 20221.88002.03001.87202.00002.0000346,500
20 July 20221.90001.94001.86701.91001.9100178,700
19 July 20221.94001.94001.90001.90001.9000135,300
18 July 20221.93001.97001.88001.92001.9200426,200
15 July 20221.91001.97001.88001.96001.9600182,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...