Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

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

Context Therapeutics Inc (NQ: CNTX )

1.320 -0.090 (-6.38%)
Streaming Delayed Price Updated: 3:58 PM EDT, Apr 19, 2024 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 (%)
May 31, 2023 0.9900 1.120 0.8401 0.8700 697,710 -0.11(-11.22%)
May 30, 2023 0.9000 1.050 0.8372 0.9800 732,189 +0.10(+11.36%)
May 26, 2023 0.9400 0.9400 0.8210 0.8800 342,023 +0.04(+4.76%)
May 25, 2023 0.7800 0.9000 0.7701 0.8400 607,702 +0.05(+6.33%)
May 24, 2023 0.6800 0.9100 0.6406 0.7900 904,159 +0.09(+13.18%)
May 23, 2023 0.6400 0.7000 0.6357 0.6980 117,157 +0.05(+8.22%)
May 22, 2023 0.6400 0.6699 0.6001 0.6450 121,405 -0.00(-0.62%)
May 19, 2023 0.6000 0.6500 0.5500 0.6490 148,390 +0.09(+15.89%)
May 18, 2023 0.5462 0.5735 0.5300 0.5600 81,673 +0.01(+2.53%)
May 17, 2023 0.5400 0.5600 0.5000 0.5462 31,100 +0.02(+3.06%)
May 16, 2023 0.4899 0.5700 0.4851 0.5300 38,310 +0.04(+7.48%)
May 15, 2023 0.5302 0.5302 0.4700 0.4931 139,311 -0.06(-11.42%)
May 12, 2023 0.5805 0.6295 0.5300 0.5567 158,002 -0.02(-4.10%)
May 11, 2023 0.6000 0.6197 0.5800 0.5805 115,315 -0.04(-6.37%)
May 10, 2023 0.6399 0.6399 0.5900 0.6200 42,175 +0.02(+3.26%)
May 09, 2023 0.6000 0.6500 0.5961 0.6004 103,966 -0.00(-0.76%)
May 08, 2023 0.5500 0.6300 0.5399 0.6050 210,705 +0.06(+10.02%)
May 05, 2023 0.4900 0.5500 0.4703 0.5499 108,173 +0.07(+14.09%)
May 04, 2023 0.5205 0.5205 0.4703 0.4820 119,595 -0.04(-7.40%)
May 03, 2023 0.5206 0.5376 0.5205 0.5205 35,736 +0.00(+0.00%)
May 02, 2023 0.5600 0.5900 0.5200 0.5205 97,847 -0.05(-8.68%)
May 01, 2023 0.5800 0.5993 0.5700 0.5700 34,232 -0.01(-1.91%)
Apr 28, 2023 0.5801 0.6000 0.5800 0.5811 23,406 +0.00(+0.17%)
Apr 27, 2023 0.5739 0.6199 0.5739 0.5801 38,630 +0.01(+1.08%)
Apr 26, 2023 0.5700 0.5767 0.5503 0.5739 50,135 -0.00(-0.49%)
Apr 25, 2023 0.5841 0.5920 0.5708 0.5767 50,124 -0.01(-1.27%)
Apr 24, 2023 0.6000 0.6059 0.5831 0.5841 58,788 -0.03(-4.25%)
Apr 21, 2023 0.6151 0.6250 0.6000 0.6100 58,967 -0.01(-0.83%)
Apr 20, 2023 0.6600 0.6700 0.6107 0.6151 54,847 -0.06(-9.53%)
Apr 19, 2023 0.6600 0.7000 0.6410 0.6799 146,384 +0.02(+3.00%)
Apr 18, 2023 0.6451 0.6750 0.6400 0.6601 99,635 +0.01(+1.52%)
Apr 17, 2023 0.6200 0.6700 0.6095 0.6502 86,477 +0.03(+4.07%)
Apr 14, 2023 0.5800 0.7000 0.5700 0.6248 268,300 +0.03(+5.90%)
Apr 13, 2023 0.5800 0.6000 0.5600 0.5900 69,037 -0.00(-0.34%)
Apr 12, 2023 0.6200 0.6297 0.5702 0.5920 91,427 +0.00(+0.05%)
Apr 11, 2023 0.5600 0.5969 0.5600 0.5917 76,031 -0.00(-0.55%)
Apr 10, 2023 0.5900 0.6000 0.5800 0.5950 32,273 -0.01(-0.83%)
Apr 06, 2023 0.5901 0.6120 0.5605 0.6000 34,667 +0.00(+0.72%)
Apr 05, 2023 0.6047 0.6300 0.5750 0.5957 49,959 -0.03(-4.44%)
Apr 04, 2023 0.7500 0.7600 0.6000 0.6234 139,962 +0.03(+4.76%)
Apr 03, 2023 0.5600 0.6000 0.5600 0.5951 46,874 +0.03(+5.85%)
Mar 31, 2023 0.5800 0.6000 0.5600 0.5622 72,308 -0.02(-3.40%)
Mar 30, 2023 0.6100 0.6210 0.5800 0.5820 31,160 -0.02(-3.82%)
Mar 29, 2023 0.6200 0.6200 0.6000 0.6051 59,532 +0.02(+3.42%)
Mar 28, 2023 0.6100 0.6188 0.5796 0.5851 80,214 -0.06(-9.39%)
Mar 27, 2023 0.6100 0.6599 0.6100 0.6457 54,157 +0.03(+4.15%)
Mar 24, 2023 0.6000 0.6320 0.5801 0.6200 49,837 +0.01(+1.66%)
Mar 23, 2023 0.6000 0.6140 0.5600 0.6099 319,215 -0.05(-7.59%)
Mar 22, 2023 0.6600 0.6820 0.6352 0.6600 60,790 +0.00(+0.00%)
Mar 21, 2023 0.6600 0.7000 0.6400 0.6600 66,793 +0.00(+0.00%)
Mar 20, 2023 0.6500 0.6989 0.6261 0.6600 64,063 +0.04(+6.71%)
Mar 17, 2023 0.6895 0.6898 0.6185 0.6185 143,208 -0.06(-8.78%)
Mar 16, 2023 0.6900 0.7200 0.6500 0.6780 70,705 -0.01(-1.95%)
Mar 15, 2023 0.7100 0.7450 0.6802 0.6915 58,725 +0.01(+1.68%)
Mar 14, 2023 0.7200 0.7450 0.6800 0.6801 56,555 -0.01(-1.43%)
Mar 13, 2023 0.6800 0.7500 0.6601 0.6900 89,938 +0.00(+0.03%)
Mar 10, 2023 0.7100 0.7458 0.6600 0.6898 198,541 -0.04(-5.25%)
Mar 09, 2023 0.7900 0.7900 0.7023 0.7280 298,395 -0.06(-7.02%)
Mar 08, 2023 0.7600 0.8673 0.7600 0.7830 272,207 +0.02(+3.03%)
Mar 07, 2023 0.7540 0.7800 0.7540 0.7600 28,685 +0.00(+0.00%)
Mar 06, 2023 0.7600 0.7900 0.7503 0.7600 89,038 +0.00(+0.00%)
Mar 03, 2023 0.7695 0.7825 0.7600 0.7600 76,766 -0.01(-0.68%)
Mar 02, 2023 0.7613 0.7864 0.7400 0.7652 130,562 +0.00(+0.51%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
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 MillValley.com & California Media Partners, LLC. All rights reserved.