Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Context Therapeutics Inc. - Common Stock (NQ: CNTX )

0.8790 +0.0070 (+0.80%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 4, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 04, 2025 0.8700 0.9350 0.8601 0.8790 90,625 +0.01(+0.80%)
Feb 03, 2025 0.9133 0.9460 0.8700 0.8720 40,948 -0.04(-4.52%)
Jan 31, 2025 0.9700 0.9782 0.8547 0.9133 91,976 -0.04(-4.50%)
Jan 30, 2025 0.8204 0.9745 0.8204 0.9563 176,596 +0.14(+16.57%)
Jan 29, 2025 0.8500 0.8501 0.7936 0.8204 367,097 -0.03(-3.48%)
Jan 28, 2025 0.9200 0.9200 0.8500 0.8500 322,691 -0.06(-6.61%)
Jan 27, 2025 0.8980 0.9489 0.8980 0.9102 36,213 +0.01(+0.91%)
Jan 24, 2025 0.9100 0.9500 0.9000 0.9020 59,624 -0.01(-0.70%)
Jan 23, 2025 0.9500 0.9998 0.8999 0.9084 148,356 -0.03(-3.13%)
Jan 22, 2025 0.9600 1.010 0.9000 0.9378 111,782 -0.04(-3.74%)
Jan 21, 2025 1.000 1.020 0.9500 0.9742 165,005 -0.04(-3.54%)
Jan 17, 2025 0.9800 1.050 0.9300 1.010 259,944 +0.03(+3.23%)
Jan 16, 2025 1.000 1.030 0.9200 0.9784 221,466 -0.00(-0.17%)
Jan 15, 2025 1.030 1.050 0.9800 0.9801 684,837 -0.01(-1.01%)
Jan 14, 2025 1.060 1.130 0.9800 0.9901 472,776 -0.04(-3.87%)
Jan 13, 2025 1.050 1.070 1.010 1.030 366,502 -0.05(-4.63%)
Jan 10, 2025 1.210 1.290 1.060 1.080 274,998 -0.13(-10.74%)
Jan 08, 2025 1.180 1.250 1.080 1.210 795,829 +0.12(+11.01%)
Jan 07, 2025 1.180 1.200 1.080 1.090 142,073 -0.08(-6.84%)
Jan 06, 2025 1.290 1.300 1.130 1.170 122,728 -0.08(-6.40%)
Jan 03, 2025 1.300 1.300 1.180 1.250 167,817 +0.06(+5.04%)
Jan 02, 2025 1.080 1.370 1.070 1.190 498,891 +0.14(+13.33%)
Dec 31, 2024 1.050 0 -0.01(-0.94%)
Dec 30, 2024 1.100 1.100 1.030 1.060 363,929 -0.04(-3.64%)
Dec 27, 2024 1.150 1.150 1.060 1.100 157,497 -0.04(-3.51%)
Dec 26, 2024 1.120 1.250 1.080 1.140 286,691 -0.01(-0.87%)
Dec 24, 2024 1.010 1.200 0.9700 1.150 312,977 +0.17(+17.35%)
Dec 23, 2024 1.060 1.140 0.9411 0.9800 15,262,103 -0.04(-3.92%)
Dec 20, 2024 1.060 1.114 0.9606 1.020 339,733 -0.07(-6.85%)
Dec 19, 2024 1.230 1.230 1.080 1.095 251,392 -0.12(-10.25%)
Dec 18, 2024 1.320 1.330 1.180 1.220 164,067 -0.07(-5.43%)
Dec 17, 2024 1.350 1.390 1.171 1.290 342,629 -0.07(-5.15%)
Dec 16, 2024 1.390 1.390 1.270 1.360 361,681 -0.03(-2.16%)
Dec 13, 2024 1.450 1.470 1.370 1.390 239,432 -0.05(-3.47%)
Dec 12, 2024 1.500 1.520 1.400 1.440 352,529 -0.06(-4.00%)
Dec 11, 2024 1.560 1.610 1.490 1.500 230,239 -0.06(-3.85%)
Dec 10, 2024 1.500 1.560 1.480 1.560 180,542 +0.06(+4.00%)
Dec 09, 2024 1.500 1.530 1.480 1.500 158,162 +0.00(+0.00%)
Dec 06, 2024 1.500 1.530 1.430 1.500 188,295 +0.00(+0.00%)
Dec 05, 2024 1.520 1.520 1.475 1.500 166,157 -0.01(-0.66%)
Dec 04, 2024 1.510 1.570 1.475 1.510 48,747 +0.00(+0.00%)
Dec 03, 2024 1.520 1.560 1.485 1.510 157,417 -0.05(-3.21%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.