Free Trial

Context Therapeutics (CNTX) Stock Chart & Stock Price History

→ Urgent Alert: Biden's IRS Targeting Your Money – Act Fast to Protect It! (From American Alternative) (Ad)
Free CNTX Stock Alerts
$1.30
-0.11 (-7.80%)
(As of 04/24/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial Media

Context Therapeutics Stock Price Performance

5 Day
Performance
-1.52%
1 Month
Performance
+1.56%
3 Month
Performance
+41.26%
6 Month
Performance
+22.64%
Year-To-Date
Performance
+15.04%
1 Year
Performance
+125.42%
Receive CNTX Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Context Therapeutics and its competitors with MarketBeat's FREE daily newsletter

Ad American Alternative
Urgent Alert: Biden's IRS Targeting Your Money – Act Fast to Protect It!
The FEDNOW Biden Dollar ends cash in a matter of WEEKS Stumbling Biden's dollar next phases begins Oct 21st This guide shows you what to do next. In a cashless society, Biden forces you to use the government's new "digital dollar"...
CLICK HERE TO GET YOUR GUIDE NOW

CNTX Stock Chart for Thursday, April, 25, 2024

CNTX Chart by TradingView

Context Therapeutics Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/24/2024$1.41$1.30
-7.80%		$1.44$1.3036,608 shs$0.00
04/23/2024$1.36$1.41
+3.68%		$1.48$1.3823,977 shs$0.00
04/22/2024$1.32$1.36
+3.03%		$1.39$1.3013,903 shs$0.00
04/19/2024$1.37$1.32
-3.65%		$1.45$1.325,702 shs$0.00
04/18/2024$1.39$1.37
-1.44%		$1.50$1.3745,929 shs$0.00
04/17/2024$1.46$1.39
-4.79%		$1.52$1.3733,798 shs$0.00
04/16/2024$1.51$1.46
-3.31%		$1.58$1.4336,225 shs$0.00
04/15/2024$1.49$1.51
+1.34%		$1.58$1.4534,979 shs$0.00
04/12/2024$1.52$1.49
-1.97%		$1.58$1.42115,081 shs$0.00
04/11/2024$1.35$1.52
+12.59%		$1.60$1.34179,371 shs$0.00
04/10/2024$1.31$1.35
+3.05%		$1.38$1.3042,542 shs$0.00
04/09/2024$1.30$1.31
+0.77%		$1.34$1.2726,465 shs$0.00
04/08/2024$1.27$1.30
+2.36%		$1.47$1.2835,358 shs$20.76 million
04/05/2024$1.28$1.27
-0.78%		$1.36$1.269,865 shs$0.00
04/04/2024$1.24$1.28
+3.23%		$1.30$1.2312,899 shs$20.44 million
04/03/2024$1.36$1.24
-8.82%		$1.40$1.2460,604 shs$0.00
04/02/2024$1.37$1.36
-0.73%		$1.40$1.3061,235 shs$22.03 million
04/01/2024$1.38$1.37
-0.72%		$1.57$1.31488,239 shs$22.03 million
03/29/2024$1.38$1.38$1.49$1.3856,044 shs$22.04 million
03/28/2024$1.38$1.38$1.49$1.3856,044 shs$20.28 million
03/27/2024$1.24$1.38
+11.29%		$1.47$1.25217,320 shs$20.12 million
03/26/2024$1.28$1.24
-3.13%		$1.30$1.2064,685 shs$18.60 million
03/25/2024$1.17$1.28
+9.87%		$1.30$1.18236,435 shs$18.60 million
03/22/2024$1.07$1.17
+8.88%		$1.18$1.08118,794 shs$18.36 million
03/21/2024$1.15$1.07
-6.96%		$1.24$1.06104,569 shs$17.56 million
03/20/2024$1.10$1.15
+4.55%		$1.18$1.0853,284 shs$17.24 million
03/19/2024$1.08$1.10
+1.85%		$1.16$1.0956,609 shs$17.57 million
03/18/2024$1.09$1.08
-0.92%		$1.14$1.0721,243 shs$17.72 million
03/15/2024$1.11$1.09
-1.80%		$1.12$1.0641,704 shs$18.36 million
03/14/2024$1.15$1.11
-3.48%		$1.17$1.0610,252 shs$17.73 million
03/13/2024$1.17$1.15
-1.71%		$1.18$1.1520,460 shs$19 million
03/12/2024$1.19$1.17
-1.68%		$1.22$1.166,849 shs$19.16 million
03/11/2024$1.20$1.19
-0.83%		$1.24$1.176,138 shs$19.16 million
03/08/2024$1.15$1.20
+4.35%		$1.26$1.13226,094 shs$16.76 million
03/07/2024$1.05$1.15
+9.52%		$1.18$1.1046,887 shs$18.68 million
03/06/2024$1.17$1.05
-10.26%		$1.22$1.03104,240 shs$18.20 million
03/05/2024$1.14$1.17
+2.63%		$1.19$1.0780,374 shs$18.69 million
03/04/2024$1.15$1.14
-0.87%		$1.18$1.0944,920 shs$18.36 million
03/01/2024$1.14$1.15
+0.88%		$1.18$1.1211,261 shs$18.37 million
02/29/2024$1.19$1.14
-4.20%		$1.21$1.1023,263 shs$18.21 million
Urgent Alert: Biden's IRS Targeting Your Money – Act Fast to Protect It! (Ad)

The FEDNOW Biden Dollar ends cash in a matter of WEEKS Stumbling Biden's dollar next phases begins Oct 21st This guide shows you what to do next. In a cashless society, Biden forces you to use the government's new "digital dollar"...

CLICK HERE TO GET YOUR GUIDE NOW
02/28/2024$1.19$1.19$1.19$1.1133,101 shs$19.00 million
02/27/2024$1.13$1.19
+5.30%		$1.20$1.1144,077 shs$19.00 million
02/26/2024$1.16$1.13
-2.58%		$1.18$1.107,982 shs$18.05 million
02/23/2024$1.16$1.16$1.17$1.098,061 shs$18.53 million
02/22/2024$1.20$1.16
-3.33%		$1.28$1.16115,013 shs$18.53 million
02/21/2024$1.15$1.20
+4.71%		$1.20$1.0853,450 shs$19.16 million
02/20/2024$1.04$1.15
+10.20%		$1.17$1.10149,408 shs$18.30 million
02/19/2024$1.04$1.04$1.08$1.0214,500 shs$16.61 million
02/16/2024$1.02$1.04
+1.95%		$1.08$1.0214,575 shs$16.61 million
02/15/2024$1.06$1.02
-3.77%		$1.14$0.9927,440 shs$16.29 million
02/14/2024$1.13$1.06
-6.19%		$1.12$1.0630,727 shs$16.93 million
02/13/2024$1.14$1.13
-0.88%		$1.17$1.054,562 shs$18.05 million
02/12/2024$1.05$1.14
+8.57%		$1.16$1.0034,543 shs$18.21 million
02/09/2024$0.99$1.05
+6.06%		$1.05$0.9917,051 shs$16.77 million
02/08/2024$1.02$0.99
-2.94%		$1.03$0.997,962 shs$15.81 million
02/07/2024$1.03$1.02
-0.97%		$1.05$0.995,989 shs$16.29 million
02/06/2024$1.03$1.03$1.03$0.997,159 shs$16.45 million
02/05/2024$1.03$1.03$1.03$0.985,339 shs$16.45 million
02/02/2024$1.03$1.03$1.03$0.968,184 shs$16.45 million
02/01/2024$1.02$1.03
+0.98%		$1.04$0.9713,631 shs$16.45 million
01/31/2024$1.06$1.02
-3.77%		$1.06$1.0014,882 shs$16.29 million
01/30/2024$1.03$1.06
+2.91%		$1.06$0.9610,744 shs$16.93 million
01/29/2024$0.97$1.03
+6.17%		$1.04$0.9231,404 shs$16.45 million
01/26/2024$0.92$0.97
+5.41%		$0.98$0.929,504 shs$15.49 million
01/25/2024$0.95$0.92
-3.13%		$0.98$0.8969,016 shs$14.70 million
01/24/2024$1.02$0.95
-6.86%		$1.05$0.9536,097 shs$15.17 million

Related Companies:
This page (NASDAQ:CNTX) was last updated on 4/25/2024 by MarketBeat.com Staff

From Our Partners
He Is Giving Away Bitcoin
Crypto Swap Profits
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)
Traders Agency
Urgent Alert: Biden's IRS Targeting Your Money – Act Fast to Protect It!
American Alternative
Emergency: Biden's $20 Trillion Mistake Could Cost YOU!
GoldenCrest Metals
Fed launches fourth dollar overhaul
Stansberry Research
Great Crypto Bull
Weiss Ratings
Man Who Predicted 2008: “This Will be Worse.”
Altimetry