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
Overview
News
Currencies
International
Treasuries

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

0.7190 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 3, 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 (%)
Apr 03, 2025 0.9000 0.9470 0.6501 0.7190 2,021,616 +0.04(+5.58%)
Apr 02, 2025 0.5700 0.7299 0.5591 0.6810 436,449 +0.13(+23.57%)
Apr 01, 2025 0.6100 0.6500 0.5500 0.5511 303,254 -0.06(-9.95%)
Mar 31, 2025 0.6500 0.7250 0.6001 0.6120 194,186 -0.04(-6.58%)
Mar 28, 2025 0.7203 0.7457 0.6529 0.6551 104,059 -0.08(-11.05%)
Mar 27, 2025 0.7895 0.8131 0.7360 0.7365 101,124 -0.05(-6.88%)
Mar 26, 2025 0.8300 0.8799 0.7900 0.7909 84,458 -0.07(-8.57%)
Mar 25, 2025 0.8200 0.9899 0.7853 0.8650 217,013 +0.10(+13.22%)
Mar 24, 2025 0.7718 0.8400 0.7500 0.7640 91,651 -0.01(-1.01%)
Mar 21, 2025 0.7700 0.8500 0.7500 0.7718 60,567 +0.00(+0.21%)
Mar 20, 2025 0.7710 0.8520 0.7702 0.7702 27,002 -0.05(-5.98%)
Mar 19, 2025 0.8000 0.8622 0.8000 0.8192 46,359 +0.02(+3.04%)
Mar 18, 2025 0.8690 0.8690 0.7814 0.7950 37,705 -0.05(-5.53%)
Mar 17, 2025 0.7300 0.8600 0.7290 0.8415 77,545 +0.14(+19.19%)
Mar 14, 2025 0.6700 0.7186 0.6400 0.7060 129,912 +0.05(+8.02%)
Mar 13, 2025 0.7576 0.7576 0.6500 0.6536 41,686 -0.04(-5.28%)
Mar 12, 2025 0.7200 0.7200 0.6800 0.6900 12,968 -0.02(-2.68%)
Mar 11, 2025 0.7645 0.7645 0.6800 0.7090 131,186 -0.06(-7.26%)
Mar 10, 2025 0.8000 0.8168 0.7645 0.7645 38,929 -0.04(-4.60%)
Mar 07, 2025 0.8300 0.8981 0.8012 0.8014 53,241 -0.03(-3.56%)
Mar 06, 2025 0.9000 0.9000 0.8301 0.8310 38,015 -0.01(-1.31%)
Mar 05, 2025 0.8500 0.8750 0.8402 0.8420 32,977 +0.00(+0.31%)
Mar 04, 2025 0.8100 0.8700 0.8000 0.8394 73,507 +0.01(+1.67%)
Mar 03, 2025 0.8900 0.8950 0.8210 0.8256 60,997 -0.06(-6.99%)
Feb 28, 2025 0.8100 0.8876 0.7850 0.8876 77,206 +0.08(+9.57%)
Feb 27, 2025 0.8409 0.8800 0.8101 0.8101 56,763 -0.04(-4.69%)
Feb 26, 2025 0.8097 0.8587 0.8097 0.8500 85,520 +0.04(+4.36%)
Feb 25, 2025 0.8110 0.8490 0.7800 0.8145 135,471 -0.02(-2.03%)
Feb 24, 2025 0.8230 0.8314 0.7918 0.8314 81,173 +0.02(+2.14%)
Feb 21, 2025 0.8490 0.8490 0.7828 0.8140 90,026 +0.02(+3.04%)
Feb 20, 2025 0.8500 0.8589 0.7700 0.7900 519,154 -0.05(-5.95%)
Feb 19, 2025 0.8300 0.8698 0.8173 0.8400 95,248 +0.01(+1.20%)
Feb 18, 2025 0.8400 0.8720 0.8300 0.8300 92,814 +0.01(+1.02%)
Feb 14, 2025 0.7900 0.8338 0.7900 0.8216 41,728 +0.02(+1.94%)
Feb 13, 2025 0.7983 0.8347 0.7700 0.8060 171,104 +0.01(+0.75%)
Feb 12, 2025 0.7826 0.8360 0.7700 0.8000 138,512 +0.02(+2.22%)
Feb 11, 2025 0.8300 0.8998 0.7800 0.7826 251,638 -0.05(-6.51%)
Feb 10, 2025 0.8732 0.8989 0.8200 0.8371 140,164 -0.04(-4.13%)
Feb 07, 2025 0.9100 0.9385 0.8509 0.8732 86,126 -0.02(-2.57%)
Feb 06, 2025 0.9815 0.9815 0.8770 0.8962 106,702 -0.06(-6.31%)
Feb 05, 2025 0.8761 0.9778 0.8710 0.9566 101,645 +0.08(+8.83%)
Feb 04, 2025 0.8700 0.9350 0.8601 0.8790 90,625 +0.01(+0.80%)
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 following
Privacy Policy and Terms and Conditions.
 
 
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.