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:
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

1.404 -0.006 (-0.45%)
Streaming Delayed Price Updated: 12:20 PM EDT, Oct 14, 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 (%)
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%)
Oct 01, 2025 0.9600 0.9800 0.9500 0.9699 119,894 +0.00(+0.11%)
Sep 30, 2025 0.9797 0.9909 0.9500 0.9688 112,116 +0.00(+0.00%)
Sep 29, 2025 0.9500 0.9700 0.9290 0.9688 199,670 +0.06(+6.46%)
Sep 26, 2025 0.9000 0.9500 0.8900 0.9100 102,079 +0.01(+0.76%)
Sep 25, 2025 0.9537 0.9537 0.8500 0.9031 206,209 -0.05(-5.31%)
Sep 24, 2025 0.9500 0.9700 0.9016 0.9537 88,877 -0.02(-1.80%)
Sep 23, 2025 0.9737 0.9950 0.9330 0.9712 183,240 -0.02(-2.06%)
Sep 22, 2025 0.9899 1.010 0.9706 0.9916 265,533 +0.02(+2.42%)
Sep 19, 2025 1.070 1.070 0.9628 0.9682 625,103 -0.03(-3.18%)
Sep 18, 2025 0.8800 1.010 0.8705 1.000 642,175 +0.12(+14.29%)
Sep 17, 2025 0.8600 0.8750 0.8480 0.8750 158,137 +0.03(+3.21%)
Sep 16, 2025 0.8599 0.8600 0.8217 0.8478 83,912 +0.04(+4.43%)
Sep 15, 2025 0.8600 0.8695 0.8101 0.8118 66,511 -0.02(-2.78%)
Sep 12, 2025 0.8500 0.8599 0.8100 0.8350 46,409 -0.00(-0.12%)
Sep 11, 2025 0.8500 0.8744 0.8350 0.8360 95,256 -0.01(-1.67%)
Sep 10, 2025 0.8500 0.8849 0.8300 0.8502 106,792 +0.00(+0.56%)
Sep 09, 2025 0.8390 0.8500 0.8200 0.8455 46,756 +0.02(+2.93%)
Sep 08, 2025 0.8100 0.8500 0.8101 0.8214 96,791 +0.00(+0.12%)
Sep 05, 2025 0.8200 0.8400 0.8100 0.8204 63,106 -0.01(-0.93%)
Sep 04, 2025 0.8300 0.8499 0.8200 0.8281 42,167 -0.01(-1.76%)
Sep 03, 2025 0.8474 0.8790 0.8249 0.8429 71,002 -0.01(-0.81%)
Sep 02, 2025 0.8500 0.8800 0.8100 0.8498 102,213 +0.01(+1.17%)
Aug 29, 2025 0.8900 0.8900 0.8400 0.8400 82,615 -0.01(-1.43%)
Aug 28, 2025 0.8970 0.8974 0.8500 0.8522 90,918 -0.01(-0.91%)
Aug 27, 2025 0.9050 0.9050 0.8596 0.8600 58,385 +0.00(+0.06%)
Aug 26, 2025 0.8729 0.9090 0.8500 0.8595 135,298 -0.01(-1.54%)
Aug 25, 2025 0.9000 0.9100 0.8500 0.8729 136,699 -0.02(-2.25%)
Aug 22, 2025 0.9100 0.9100 0.8587 0.8930 86,890 +0.01(+1.48%)
Aug 21, 2025 0.8900 0.9009 0.8451 0.8800 70,548 -0.02(-2.74%)
Aug 20, 2025 0.9190 0.9200 0.8600 0.9048 172,643 +0.03(+3.58%)
Aug 19, 2025 0.9100 0.9200 0.8600 0.8735 778,660 +0.00(+0.14%)
Aug 18, 2025 0.7864 0.9400 0.7864 0.8723 564,711 +0.09(+10.94%)
Aug 15, 2025 0.7700 0.7995 0.7505 0.7863 178,296 +0.05(+6.79%)
Aug 14, 2025 0.7100 0.7399 0.7000 0.7363 94,757 +0.04(+5.19%)
Aug 13, 2025 0.6837 0.7099 0.6770 0.7000 248,065 +0.02(+2.94%)
Aug 12, 2025 0.7000 0.7050 0.6772 0.6800 77,918 +0.00(+0.41%)
Aug 11, 2025 0.7300 0.7300 0.6755 0.6772 95,175 -0.04(-5.92%)
Aug 08, 2025 0.6900 0.7198 0.6798 0.7198 116,146 +0.02(+2.98%)
Aug 07, 2025 0.7046 0.7200 0.6815 0.6990 83,299 +0.00(+0.00%)
Aug 06, 2025 0.7000 0.7200 0.6900 0.6990 47,336 -0.00(-0.14%)
Aug 05, 2025 0.7000 0.7149 0.6801 0.7000 104,024 +0.02(+2.94%)
Aug 04, 2025 0.7280 0.7280 0.6752 0.6800 184,951 -0.03(-4.23%)
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 Of Service.
 
 
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.