Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Share Name | Share Symbol | Market | Stock Type |
|---|---|---|---|
| Context Therapeutics Inc | CNTX | NASDAQ | Common Stock |
| Price Change | Price Change % | Share Price | Last Trade
|
|
|---|---|---|---|---|
| -0.0244 | -1.81% | 1.32 | 01:06:33 |
| Open Price | Low Price | High Price | Close Price | Previous Close |
|---|---|---|---|---|
| 1.32 | 1.32 | 1.32 | 1.3444 |
CNTX Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 1.39 | 1.4498 | 1.30 | 1.35 | 27,722 | -0.07 | -5.04% |
| 1 Month | 1.33 | 1.60 | 1.23 | 1.41 | 40,841 | -0.01 | -0.75% |
| 3 Months | 1.05 | 1.60 | 0.98 | 1.27 | 59,888 | 0.27 | 25.71% |
| 6 Months | 1.14 | 1.60 | 0.77 | 1.19 | 49,772 | 0.18 | 15.79% |
| 1 Year | 0.58 | 1.69 | 0.47 | 1.10 | 73,971 | 0.74 | 127.59% |
| 3 Years | 4.44 | 10.87 | 0.47 | 3.94 | 819,065 | -3.12 | -70.27% |
| 5 Years | 4.44 | 10.87 | 0.47 | 3.94 | 819,065 | -3.12 | -70.27% |
CNTX 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 01 May 2024 | 1.3444 | -0.03 | -1.87% | 1.33 | 1.36 | 1.30 | 33,913 |
| 30 Apr 2024 | 1.37 | -0.04 | -2.84% | 1.41 | 1.44 | 1.31 | 20,173 |
| 27 Apr 2024 | 1.4101 | 0.03 | 2.18% | 1.40 | 1.4498 | 1.37 | 19,984 |
| 26 Apr 2024 | 1.38 | 0.08 | 6.15% | 1.32 | 1.38 | 1.32 | 27,931 |
| 25 Apr 2024 | 1.30 | -0.11 | -7.80% | 1.39 | 1.44 | 1.30 | 36,608 |
| 24 Apr 2024 | 1.41 | 0.05 | 3.68% | 1.40 | 1.48 | 1.38 | 23,977 |
| 23 Apr 2024 | 1.36 | 0.04 | 3.03% | 1.30 | 1.43 | 1.30 | 13,917 |
| 20 Apr 2024 | 1.32 | -0.09 | -6.38% | 1.38 | 1.45 | 1.32 | 5,702 |
| 19 Apr 2024 | 1.41 | 0.02 | 1.44% | 1.40 | 1.50 | 1.37 | 45,929 |
| 18 Apr 2024 | 1.39 | -0.07 | -4.79% | 1.45 | 1.5242 | 1.365 | 34,077 |
| 17 Apr 2024 | 1.46 | -0.04 | -2.67% | 1.49 | 1.5799 | 1.4312 | 36,225 |
| 16 Apr 2024 | 1.50 | 0.01 | 0.67% | 1.45 | 1.58 | 1.45 | 34,979 |
| 13 Apr 2024 | 1.49 | -0.03 | -1.97% | 1.48 | 1.58 | 1.4151 | 115,081 |
| 12 Apr 2024 | 1.52 | 0.17 | 12.59% | 1.34 | 1.60 | 1.34 | 179,421 |
| 11 Apr 2024 | 1.35 | 0.04 | 3.05% | 1.35 | 1.3822 | 1.3002 | 42,542 |
| 10 Apr 2024 | 1.31 | 0.01 | 0.77% | 1.28 | 1.34 | 1.27 | 26,466 |
| 09 Apr 2024 | 1.30 | 0.03 | 2.36% | 1.38 | 1.47 | 1.28 | 35,358 |
| 06 Apr 2024 | 1.27 | -0.01 | -0.78% | 1.28 | 1.36 | 1.26 | 9,865 |
| 05 Apr 2024 | 1.28 | 0.04 | 3.23% | 1.26 | 1.30 | 1.23 | 12,899 |
| 04 Apr 2024 | 1.24 | -0.12 | -8.82% | 1.33 | 1.40 | 1.24 | 61,774 |
| 03 Apr 2024 | 1.36 | -0.01 | -0.73% | 1.38 | 1.40 | 1.30 | 61,235 |
| 02 Apr 2024 | 1.37 | -0.01 | -0.72% | 1.50 | 1.57 | 1.3125 | 488,239 |
