Context Therapeutics Inc (CNTX) Historical Stock Data

1.38 ↓0.00 (-0.14%)
As of March 28, 2024, 3:59pm EST.

Historical Data

In the past 30 trading days, CNTX is up 1.12% a day on average. There have been 19 days where Context Therapeutics Inc closed green and 11 days where CNTX closed red.

DateOpenCloseChangeLowHighVolume
2024-03-281.381.38↑$0.00 (0.00%)1.381.4956.04K
2024-03-271.251.38↑$0.13 (10.56%)1.251.47219.21K
2024-03-261.301.27↓$0.03 (-2.31%)1.201.3064.69K
2024-03-251.201.26↑$0.06 (5.00%)1.171.30236.44K
2024-03-221.091.17↑$0.08 (6.88%)1.081.18118.79K
2024-03-211.161.07↓$0.09 (-7.76%)1.061.24104.57K
2024-03-201.081.15↑$0.07 (6.48%)1.081.1853.28K
2024-03-191.101.10↑$0.00 (0.27%)1.091.1656.63K
2024-03-181.141.08↓$0.06 (-5.26%)1.071.1421.24K
2024-03-151.091.09↑$0.00 (0.00%)1.061.1241.70K
2024-03-141.121.11↓$0.01 (-1.07%)1.061.1710.25K
2024-03-131.151.15↓$0.00 (-0.01%)1.151.1920.46K
2024-03-121.161.17↑$0.01 (0.86%)1.161.226.86K
2024-03-111.181.19↑$0.01 (0.85%)1.171.246.14K
2024-03-081.141.20↑$0.06 (5.26%)1.131.26226.09K
2024-03-071.101.15↑$0.05 (4.55%)1.101.1846.89K
2024-03-061.131.05↓$0.08 (-7.08%)1.071.22104.24K
2024-03-051.141.17↑$0.03 (3.08%)1.071.1980.37K
2024-03-041.151.14↓$0.01 (-0.87%)1.091.1845.04K
2024-03-011.121.15↑$0.03 (2.68%)1.121.1811.26K
2024-02-291.171.14↓$0.03 (-2.56%)1.101.2123.32K
2024-02-281.191.19↑$0.00 (0.00%)1.111.1933.10K
2024-02-271.111.19↑$0.08 (7.21%)1.111.2044.08K
2024-02-261.141.13↓$0.01 (-0.87%)1.101.187.98K
2024-02-231.141.16↑$0.02 (1.75%)1.091.178.06K
2024-02-221.201.17↓$0.03 (-2.50%)1.161.28115.01K
2024-02-211.081.20↑$0.12 (11.11%)1.081.2053.59K
2024-02-201.101.15↑$0.05 (4.18%)1.101.17149.42K
2024-02-161.021.04↑$0.02 (1.95%)1.021.0814.58K
2024-02-151.121.02↓$0.10 (-8.93%)0.991.1427.60K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

wsb_pro

$CNTX my hands are made out of diamonds

0 Like Report
4texin

$CNTX what’s gonna happen now

0 Like Report
rikutarii3

$CNTX you wanna be a successful trader close your trades green

0 Like Report
gangganggang

$CNTX you wanna be a successful trader close your trades green

0 Like Report
SayMyName

$CNTX shaking weak hands that’s all

0 Like Report