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 )

2.220 +0.100 (+4.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 22, 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 (%)
Jul 22, 2024 2.092 2.220 2.092 2.220 73,886 +0.10(+4.72%)
Jul 19, 2024 2.130 2.160 2.060 2.120 68,373 -0.02(-0.93%)
Jul 18, 2024 2.050 2.160 2.030 2.140 118,377 +0.10(+4.90%)
Jul 17, 2024 2.200 2.200 2.000 2.040 92,777 -0.15(-6.85%)
Jul 16, 2024 2.210 2.240 2.160 2.190 84,453 -0.01(-0.45%)
Jul 15, 2024 2.020 2.200 2.000 2.200 77,646 +0.18(+8.91%)
Jul 12, 2024 2.020 2.040 1.995 2.020 128,880 +0.00(+0.00%)
Jul 11, 2024 2.020 2.070 1.970 2.020 170,806 +0.02(+1.00%)
Jul 10, 2024 2.050 2.050 1.960 2.000 189,812 +0.06(+3.09%)
Jul 09, 2024 1.880 1.950 1.822 1.940 109,844 +0.10(+5.43%)
Jul 08, 2024 1.800 1.890 1.750 1.840 43,965 +0.02(+1.10%)
Jul 05, 2024 1.810 1.830 1.730 1.820 51,385 +0.03(+1.68%)
Jul 03, 2024 1.840 1.840 1.760 1.790 38,425 -0.05(-2.72%)
Jul 02, 2024 1.880 1.880 1.765 1.840 115,491 +0.03(+1.66%)
Jul 01, 2024 1.980 2.020 1.810 1.810 108,319 -0.19(-9.73%)
Jun 28, 2024 2.030 2.050 1.945 2.005 135,930 -0.00(-0.25%)
Jun 27, 2024 1.990 2.010 1.910 2.010 212,704 +0.03(+1.52%)
Jun 26, 2024 2.090 2.120 1.980 1.980 482,525 -0.21(-9.59%)
Jun 25, 2024 2.180 2.220 2.070 2.190 987,275 +0.01(+0.46%)
Jun 24, 2024 2.050 2.200 2.040 2.180 1,170,636 +0.02(+0.93%)
Jun 21, 2024 2.170 2.230 1.950 2.160 4,119,550 -0.01(-0.46%)
Jun 20, 2024 2.030 2.170 1.870 2.170 1,178,761 +0.15(+7.43%)
Jun 18, 2024 1.920 2.029 1.830 2.020 692,551 +0.08(+4.12%)
Jun 17, 2024 1.970 2.020 1.920 1.940 104,493 -0.02(-1.02%)
Jun 14, 2024 1.865 2.010 1.865 1.960 135,247 -0.01(-0.51%)
Jun 13, 2024 2.000 2.050 1.860 1.970 177,667 -0.03(-1.50%)
Jun 12, 2024 2.120 2.130 1.970 2.000 233,171 -0.05(-2.44%)
Jun 11, 2024 1.940 2.240 1.911 2.050 421,305 +0.12(+6.22%)
Jun 10, 2024 1.720 2.050 1.640 1.930 419,237 +0.22(+12.87%)
Jun 07, 2024 1.740 1.760 1.703 1.710 66,589 -0.04(-2.29%)
Jun 06, 2024 1.760 1.770 1.700 1.750 45,796 -0.03(-1.69%)
Jun 05, 2024 1.760 1.820 1.700 1.780 164,948 -0.03(-1.66%)
Jun 04, 2024 2.000 2.020 1.352 1.810 452,407 -0.23(-11.27%)
Jun 03, 2024 2.000 2.060 1.970 2.040 103,339 +0.06(+3.03%)
May 31, 2024 2.020 2.030 1.940 1.980 110,043 -0.02(-1.00%)
May 30, 2024 2.000 2.033 1.980 2.000 67,837 +0.00(+0.00%)
May 29, 2024 2.040 2.087 1.990 2.000 58,724 -0.04(-1.96%)
May 28, 2024 2.000 2.120 1.900 2.040 219,339 +0.04(+2.00%)
May 24, 2024 1.880 2.000 1.880 2.000 180,288 +0.05(+2.56%)
May 23, 2024 1.900 2.000 1.870 1.950 134,547 +0.00(+0.00%)
May 22, 2024 2.040 2.050 1.900 1.950 113,797 -0.08(-3.94%)
May 21, 2024 2.000 2.040 1.920 2.030 148,328 +0.04(+2.01%)
May 20, 2024 2.040 2.060 1.830 1.990 225,291 -0.01(-0.50%)
May 17, 2024 1.840 2.100 1.780 2.000 617,683 +0.20(+11.11%)
May 16, 2024 1.770 1.860 1.680 1.800 817,195 +0.11(+6.51%)
May 15, 2024 1.730 1.785 1.660 1.690 231,708 -0.02(-1.17%)
May 14, 2024 1.660 1.740 1.630 1.710 101,348 +0.03(+1.79%)
May 13, 2024 1.870 1.890 1.650 1.680 255,953 -0.19(-10.16%)
May 10, 2024 1.860 1.950 1.760 1.870 177,298 +0.04(+2.19%)
May 09, 2024 1.820 2.010 1.760 1.830 598,484 +0.02(+1.10%)
May 08, 2024 1.730 1.850 1.680 1.810 111,889 +0.09(+5.23%)
May 07, 2024 1.710 1.850 1.531 1.720 738,217 -0.06(-3.37%)
May 06, 2024 1.820 1.830 1.700 1.780 370,385 -0.07(-3.78%)
May 03, 2024 1.700 1.880 1.660 1.850 1,197,178 +0.10(+5.71%)
May 02, 2024 1.760 1.880 1.360 1.750 26,516,992 +0.39(+28.68%)
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.