Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Context Therapeutics Inc (NQ: CNTX )

2.260 +0.030 (+1.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
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%)
Sep 03, 2024 2.470 2.500 2.420 2.450 19,469 -0.01(-0.41%)
Aug 30, 2024 2.470 2.490 2.430 2.460 27,021 +0.01(+0.41%)
Aug 29, 2024 2.470 2.520 2.410 2.450 68,871 -0.01(-0.41%)
Aug 28, 2024 2.450 2.530 2.450 2.460 90,501 -0.04(-1.60%)
Aug 27, 2024 2.580 2.620 2.450 2.500 70,230 +0.00(+0.00%)
Aug 26, 2024 2.470 2.530 2.410 2.500 107,371 +0.02(+0.81%)
Aug 23, 2024 2.510 2.545 2.410 2.480 116,936 -0.02(-0.80%)
Aug 22, 2024 2.470 2.560 2.470 2.500 33,809 -0.01(-0.40%)
Aug 21, 2024 2.560 2.565 2.470 2.510 145,119 +0.01(+0.40%)
Aug 20, 2024 2.530 2.540 2.470 2.500 45,773 -0.03(-1.19%)
Aug 19, 2024 2.620 2.633 2.500 2.530 97,374 -0.08(-3.07%)
Aug 16, 2024 2.670 2.700 2.530 2.610 88,749 -0.05(-1.88%)
Aug 15, 2024 2.660 2.700 2.572 2.660 95,724 +0.06(+2.31%)
Aug 14, 2024 2.350 2.750 2.350 2.600 145,809 +0.21(+8.79%)
Aug 13, 2024 2.390 2.470 2.365 2.390 38,985 +0.00(+0.00%)
Aug 12, 2024 2.240 2.430 2.240 2.390 47,546 +0.10(+4.37%)
Aug 09, 2024 2.490 2.499 2.230 2.290 76,395 -0.11(-4.58%)
Aug 08, 2024 2.370 2.440 2.350 2.400 58,520 +0.06(+2.56%)
Aug 07, 2024 2.350 2.400 2.270 2.340 95,481 +0.03(+1.30%)
Aug 06, 2024 2.190 2.327 2.190 2.310 40,147 +0.09(+4.05%)
Aug 05, 2024 2.140 2.220 2.010 2.220 91,702 -0.07(-3.06%)
Aug 02, 2024 2.210 2.390 2.170 2.290 79,255 +0.06(+2.69%)
Aug 01, 2024 2.150 2.230 2.110 2.230 262,866 +0.07(+3.24%)
Jul 31, 2024 2.160 2.200 2.120 2.160 34,623 +0.03(+1.41%)
Jul 30, 2024 2.290 2.290 2.120 2.130 70,862 -0.16(-6.99%)
Jul 29, 2024 2.470 2.490 2.290 2.290 78,883 -0.21(-8.40%)
Jul 26, 2024 2.480 2.540 2.440 2.500 98,556 +0.06(+2.46%)
Jul 25, 2024 2.290 2.460 2.220 2.440 136,926 +0.20(+8.93%)
Jul 24, 2024 2.230 2.285 2.215 2.240 45,047 +0.02(+0.90%)
Jul 23, 2024 2.220 2.280 2.200 2.220 81,517 +0.00(+0.00%)
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%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.