Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

Context Therapeutics Inc. - Common Stock (NQ:CNTX)

1.050 +0.020 (+1.94%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 5, 2025 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 (%)
Dec 05, 2025 1.040 1.070 1.030 1.050 163,072 +0.02(+1.94%)
Dec 04, 2025 1.090 1.100 1.000 1.030 1,567,528 -0.06(-5.50%)
Dec 03, 2025 1.060 1.100 1.020 1.090 421,563 +0.03(+2.83%)
Dec 02, 2025 1.100 1.120 1.040 1.060 755,965 -0.01(-0.93%)
Dec 01, 2025 1.130 1.160 1.070 1.070 142,404 -0.05(-4.46%)
Nov 28, 2025 1.170 1.180 1.120 1.120 94,599 -0.01(-0.88%)
Nov 26, 2025 1.120 1.165 1.082 1.130 932,145 +0.01(+0.89%)
Nov 25, 2025 1.140 1.160 1.070 1.120 377,923 -0.03(-2.61%)
Nov 24, 2025 1.090 1.160 1.030 1.150 354,281 +0.06(+5.50%)
Nov 21, 2025 1.140 1.140 0.9999 1.090 716,534 -0.05(-4.39%)
Nov 20, 2025 1.190 1.255 1.100 1.140 544,651 -0.03(-2.56%)
Nov 19, 2025 1.110 1.200 1.050 1.170 214,235 +0.09(+8.33%)
Nov 18, 2025 1.140 1.160 1.080 1.080 145,900 -0.07(-6.09%)
Nov 17, 2025 1.170 1.190 1.130 1.150 191,528 -0.01(-0.86%)
Nov 14, 2025 1.120 1.185 1.085 1.160 420,089 +0.01(+0.87%)
Nov 13, 2025 1.170 1.220 1.070 1.150 117,730 -0.03(-2.54%)
Nov 12, 2025 1.190 1.200 1.150 1.180 61,036 -0.01(-0.84%)
Nov 11, 2025 1.200 1.200 1.150 1.190 84,248 -0.01(-0.83%)
Nov 10, 2025 1.160 1.220 1.119 1.200 230,138 +0.08(+7.14%)
Nov 07, 2025 1.070 1.130 1.040 1.120 198,861 +0.05(+4.67%)
Nov 06, 2025 1.110 1.140 1.045 1.070 274,254 -0.06(-5.31%)
Nov 05, 2025 1.110 1.140 1.060 1.130 348,243 +0.02(+1.80%)
Nov 04, 2025 1.070 1.150 1.040 1.110 274,898 +0.03(+2.78%)
Nov 03, 2025 1.100 1.120 1.050 1.080 120,239 -0.01(-0.92%)
Oct 31, 2025 1.130 1.150 1.052 1.090 217,995 -0.04(-3.54%)
Oct 30, 2025 1.150 1.180 1.130 1.130 162,873 -0.02(-1.74%)
Oct 29, 2025 1.180 1.180 1.110 1.150 189,271 -0.02(-1.71%)
Oct 28, 2025 1.250 1.256 1.160 1.170 520,002 -0.06(-4.88%)
Oct 27, 2025 1.250 1.340 1.225 1.230 1,003,585 -0.03(-2.38%)
Oct 24, 2025 1.300 1.350 1.240 1.260 110,842 -0.02(-1.56%)
Oct 23, 2025 1.200 1.290 1.200 1.280 155,764 +0.07(+5.79%)
Oct 22, 2025 1.260 1.309 1.190 1.210 211,487 -0.06(-4.72%)
Oct 21, 2025 1.360 1.370 1.220 1.270 366,586 -0.10(-7.30%)
Oct 20, 2025 1.500 1.505 1.330 1.370 1,483,917 -0.07(-4.86%)
Oct 17, 2025 1.300 1.450 1.270 1.440 659,727 +0.18(+14.29%)
Oct 16, 2025 1.360 1.430 1.230 1.260 904,046 -0.08(-5.97%)
Oct 15, 2025 1.380 1.440 1.340 1.340 745,438 -0.04(-2.90%)
Oct 14, 2025 1.450 1.460 1.350 1.380 429,145 -0.03(-2.13%)
Oct 13, 2025 1.440 1.515 1.370 1.410 425,977 +0.01(+0.71%)
Oct 10, 2025 1.470 1.550 1.350 1.400 933,731 +0.00(+0.00%)
Oct 09, 2025 1.160 1.440 1.160 1.400 749,251 +0.26(+22.81%)
Oct 08, 2025 1.170 1.220 1.140 1.140 237,439 +0.01(+0.88%)
Oct 07, 2025 1.230 1.283 1.085 1.130 450,974 -0.08(-6.61%)
Oct 06, 2025 1.160 1.290 1.080 1.210 869,590 +0.11(+10.00%)
Oct 03, 2025 1.020 1.160 0.9767 1.100 469,619 +0.10(+10.03%)
Oct 02, 2025 0.9900 1.020 0.9899 0.9997 367,020 +0.03(+3.07%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.