Context Therapeutics Inc (NQ: CNTX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 22, 2024	1.350	1.430	1.270	1.390	793,082	-0.11(-7.33%)
Nov 21, 2024	1.530	1.585	1.320	1.500	578,522	-0.13(-7.98%)
Nov 20, 2024	1.650	1.670	1.510	1.630	129,005	-0.02(-1.21%)
Nov 19, 2024	1.610	1.740	1.610	1.650	151,075	-0.03(-1.79%)
Nov 18, 2024	1.840	1.840	1.560	1.680	311,441	-0.16(-8.70%)
Nov 15, 2024	1.840	1.890	1.781	1.840	133,352	-0.06(-3.16%)
Nov 14, 2024	1.970	1.970	1.840	1.900	142,776	-0.07(-3.55%)
Nov 13, 2024	2.070	2.100	1.955	1.970	80,553	-0.08(-3.90%)
Nov 12, 2024	2.030	2.100	1.940	2.050	217,134	+0.01(+0.49%)
Nov 11, 2024	1.950	2.070	1.930	2.040	128,122	+0.09(+4.62%)
Nov 08, 2024	2.060	2.087	1.900	1.950	339,093	-0.14(-6.70%)
Nov 07, 2024	2.250	2.250	2.070	2.090	116,458	-0.13(-5.86%)
Nov 06, 2024	2.320	2.320	2.170	2.220	98,643	+0.01(+0.45%)
Nov 05, 2024	2.230	2.259	2.140	2.210	99,991	-0.02(-0.90%)
Nov 04, 2024	2.290	2.326	2.200	2.230	83,982	-0.04(-1.76%)
Nov 01, 2024	2.230	2.300	2.195	2.270	126,647	+0.09(+4.13%)
Oct 31, 2024	2.190	2.260	2.125	2.180	92,422	+0.01(+0.46%)
Oct 30, 2024	2.270	2.280	2.125	2.170	170,633	-0.07(-3.13%)
Oct 29, 2024	2.330	2.380	2.220	2.240	257,840	-0.06(-2.61%)
Oct 28, 2024	2.400	2.400	2.250	2.300	400,176	-0.04(-1.71%)
Oct 25, 2024	2.380	2.380	2.260	2.340	266,038	-0.01(-0.43%)
Oct 24, 2024	2.280	2.460	2.220	2.350	854,520	+0.12(+5.38%)
Oct 23, 2024	2.490	2.590	2.175	2.230	2,417,867	+0.23(+11.50%)
Oct 22, 2024	2.030	2.150	1.990	2.000	275,015	-0.06(-2.91%)
Oct 21, 2024	2.060	2.080	2.030	2.060	49,277	+0.02(+0.98%)
Oct 18, 2024	2.010	2.060	1.970	2.040	36,499	+0.03(+1.49%)
Oct 17, 2024	2.015	2.088	1.980	2.010	83,776	-0.04(-1.95%)
Oct 16, 2024	2.000	2.075	1.990	2.050	86,041	+0.10(+5.13%)
Oct 15, 2024	2.000	2.090	1.940	1.950	156,614	-0.04(-2.01%)
Oct 14, 2024	1.970	2.055	1.960	1.990	83,045	+0.03(+1.53%)
Oct 11, 2024	1.670	1.990	1.670	1.960	83,419	+0.25(+14.62%)
Oct 10, 2024	1.850	1.850	1.650	1.710	168,992	-0.13(-7.07%)
Oct 09, 2024	1.890	1.890	1.800	1.840	17,249	-0.02(-1.08%)
Oct 08, 2024	1.820	1.900	1.820	1.860	32,911	+0.03(+1.64%)
Oct 07, 2024	1.910	1.910	1.770	1.830	57,303	-0.09(-4.69%)
Oct 04, 2024	1.980	2.010	1.885	1.920	1,191,286	-0.06(-3.03%)
Oct 03, 2024	1.900	2.030	1.880	1.980	544,132	+0.09(+4.76%)
Oct 02, 2024	1.810	1.960	1.810	1.890	80,493	+0.03(+1.61%)
Oct 01, 2024	1.970	2.040	1.820	1.860	565,023	-0.10(-5.10%)
Sep 30, 2024	1.850	2.010	1.850	1.960	144,099	+0.10(+5.38%)
Sep 27, 2024	1.870	1.895	1.730	1.860	2,651,043	+0.01(+0.54%)
Sep 26, 2024	1.940	2.000	1.845	1.850	149,037	-0.08(-4.15%)
Sep 25, 2024	1.970	2.055	1.895	1.930	66,218	-0.03(-1.53%)
Sep 24, 2024	2.110	2.192	1.930	1.960	160,415	-0.12(-5.77%)
Sep 23, 2024	2.250	2.359	2.060	2.080	260,861	-0.18(-7.96%)
Sep 20, 2024	2.390	2.500	2.230	2.260	1,425,553	+0.03(+1.35%)
Sep 19, 2024	1.960	2.230	1.960	2.230	48,176	+0.27(+13.78%)
Sep 18, 2024	2.100	2.115	1.940	1.960	100,466	-0.12(-5.77%)
Sep 17, 2024	2.050	2.100	2.040	2.080	29,331	+0.00(+0.00%)
Sep 16, 2024	2.040	2.140	2.030	2.080	62,073	-0.01(-0.48%)
Sep 13, 2024	2.211	2.230	2.031	2.090	69,445	-0.06(-2.79%)
Sep 12, 2024	2.110	2.250	2.110	2.150	133,701	+0.01(+0.47%)
Sep 11, 2024	2.140	2.180	2.050	2.140	49,589	+0.01(+0.47%)
Sep 10, 2024	2.120	2.190	2.090	2.130	85,488	-0.01(-0.47%)
Sep 09, 2024	2.310	2.310	2.100	2.140	133,897	-0.18(-7.76%)
Sep 06, 2024	2.300	2.380	2.208	2.320	96,310	+0.04(+1.75%)
Sep 05, 2024	2.400	2.440	2.280	2.280	88,472	-0.15(-6.17%)
Sep 04, 2024	2.450	2.550	2.340	2.430	71,805	-0.02(-0.82%)