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 (NQ: CNTX )

1.360 UNCHANGED
Streaming Delayed Price Updated: 3:57 PM EDT, May 1, 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 (%)
Mar 28, 2024 1.380 1.490 1.380 1.380 56,044 -0.00(-0.14%)
Mar 27, 2024 1.250 1.470 1.248 1.382 219,211 +0.11(+8.82%)
Mar 26, 2024 1.300 1.300 1.200 1.270 64,685 +0.01(+0.79%)
Mar 25, 2024 1.200 1.300 1.170 1.260 236,442 +0.09(+8.15%)
Mar 22, 2024 1.090 1.180 1.080 1.165 118,794 +0.09(+8.88%)
Mar 21, 2024 1.160 1.239 1.060 1.070 104,570 -0.08(-6.96%)
Mar 20, 2024 1.080 1.180 1.080 1.150 53,284 +0.05(+4.55%)
Mar 19, 2024 1.100 1.160 1.085 1.100 56,630 +0.02(+1.85%)
Mar 18, 2024 1.140 1.140 1.070 1.080 21,243 -0.01(-0.92%)
Mar 15, 2024 1.090 1.120 1.060 1.090 41,704 -0.02(-1.80%)
Mar 14, 2024 1.120 1.170 1.060 1.110 10,252 -0.04(-3.48%)
Mar 13, 2024 1.150 1.190 1.150 1.150 20,460 -0.02(-1.71%)
Mar 12, 2024 1.160 1.220 1.160 1.170 6,858 -0.02(-1.68%)
Mar 11, 2024 1.180 1.240 1.170 1.190 6,138 -0.01(-0.83%)
Mar 08, 2024 1.140 1.255 1.129 1.200 226,094 +0.05(+4.35%)
Mar 07, 2024 1.100 1.180 1.100 1.150 46,888 +0.10(+9.52%)
Mar 06, 2024 1.130 1.220 1.030 1.050 104,542 -0.12(-10.26%)
Mar 05, 2024 1.135 1.190 1.070 1.170 80,374 +0.03(+2.63%)
Mar 04, 2024 1.150 1.180 1.090 1.140 44,920 -0.01(-0.87%)
Mar 01, 2024 1.120 1.180 1.120 1.150 11,261 +0.01(+0.88%)
Feb 29, 2024 1.170 1.210 1.100 1.140 23,295 -0.05(-4.20%)
Feb 28, 2024 1.190 1.190 1.112 1.190 33,101 +0.00(+0.00%)
Feb 27, 2024 1.110 1.200 1.110 1.190 44,077 +0.06(+5.30%)
Feb 26, 2024 1.140 1.180 1.100 1.130 7,982 -0.03(-2.58%)
Feb 23, 2024 1.140 1.170 1.091 1.160 8,061 -0.01(-0.85%)
Feb 22, 2024 1.200 1.280 1.160 1.170 115,014 -0.03(-2.50%)
Feb 21, 2024 1.080 1.200 1.080 1.200 53,450 +0.05(+4.71%)
Feb 20, 2024 1.100 1.170 1.100 1.146 149,417 +0.11(+10.20%)
Feb 16, 2024 1.020 1.080 1.020 1.040 14,575 +0.02(+1.95%)
Feb 15, 2024 1.120 1.140 0.9900 1.020 27,598 -0.04(-3.77%)
Feb 14, 2024 1.120 1.120 1.055 1.060 30,728 -0.10(-8.62%)
Feb 13, 2024 1.050 1.165 1.050 1.160 4,609 +0.02(+1.75%)
Feb 12, 2024 1.030 1.157 1.000 1.140 34,548 +0.09(+8.57%)
Feb 09, 2024 0.9860 1.050 0.9860 1.050 17,086 +0.06(+6.06%)
Feb 08, 2024 1.010 1.030 0.9900 0.9900 7,962 -0.03(-2.94%)
Feb 07, 2024 1.050 1.050 0.9860 1.020 5,989 +0.00(+0.00%)
Feb 06, 2024 1.000 1.030 0.9860 1.020 7,359 -0.01(-0.97%)
Feb 05, 2024 1.000 1.030 0.9800 1.030 5,339 +0.00(+0.00%)
Feb 02, 2024 0.9551 1.030 0.9551 1.030 8,184 +0.00(+0.00%)
Feb 01, 2024 0.9700 1.040 0.9700 1.030 13,732 +0.01(+0.98%)
Jan 31, 2024 1.060 1.060 0.9950 1.020 14,884 -0.04(-3.77%)
Jan 30, 2024 1.000 1.060 0.9640 1.060 10,744 +0.03(+2.91%)
Jan 29, 2024 0.9989 1.040 0.9225 1.030 31,404 +0.06(+6.17%)
Jan 26, 2024 0.9202 0.9798 0.9202 0.9701 9,504 +0.05(+5.41%)
Jan 25, 2024 0.9500 0.9750 0.8900 0.9203 69,016 -0.03(-3.13%)
Jan 24, 2024 1.020 1.050 0.9500 0.9500 36,097 -0.07(-6.86%)
Jan 23, 2024 1.060 1.060 1.010 1.020 28,277 -0.02(-2.39%)
Jan 22, 2024 1.090 1.110 1.041 1.045 15,923 -0.08(-6.70%)
Jan 19, 2024 1.080 1.150 1.070 1.120 7,964 +0.02(+1.82%)
Jan 18, 2024 1.050 1.100 1.050 1.100 22,089 +0.03(+2.33%)
Jan 17, 2024 1.140 1.140 1.070 1.075 1,616 -0.06(-5.70%)
Jan 16, 2024 1.190 1.190 1.070 1.140 10,622 -0.05(-4.20%)
Jan 12, 2024 1.190 1.240 1.100 1.190 33,832 +0.02(+1.71%)
Jan 11, 2024 1.190 1.200 1.112 1.170 10,885 -0.04(-3.31%)
Jan 10, 2024 1.250 1.250 1.151 1.210 29,494 -0.01(-0.82%)
Jan 09, 2024 1.180 1.230 1.169 1.220 29,651 +0.08(+7.02%)
Jan 08, 2024 1.190 1.190 1.120 1.140 43,341 -0.05(-4.41%)
Jan 05, 2024 1.230 1.260 1.170 1.193 70,317 -0.06(-4.59%)
Jan 04, 2024 1.150 1.260 1.140 1.250 59,462 +0.03(+2.46%)
Jan 03, 2024 1.200 1.240 1.190 1.220 29,908 -0.02(-1.61%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.