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)

2.710 -0.010 (-0.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 6, 2026 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 06, 2026 2.740 2.859 2.680 2.710 441,495 -0.01(-0.37%)
Apr 02, 2026 2.600 2.955 2.561 2.720 1,100,119 +0.07(+2.64%)
Apr 01, 2026 2.630 2.730 2.590 2.650 333,036 +0.03(+1.15%)
Mar 31, 2026 2.450 2.650 2.450 2.620 391,355 +0.17(+6.94%)
Mar 30, 2026 2.590 2.674 2.450 2.450 391,378 -0.14(-5.41%)
Mar 27, 2026 2.520 2.700 2.490 2.590 701,294 +0.05(+1.97%)
Mar 26, 2026 2.560 2.710 2.515 2.540 758,541 -0.13(-4.87%)
Mar 25, 2026 3.220 3.330 2.580 2.670 1,720,531 -0.51(-16.04%)
Mar 24, 2026 3.280 3.300 3.048 3.180 681,237 +0.16(+5.30%)
Mar 23, 2026 2.880 3.060 2.880 3.020 488,627 +0.14(+4.86%)
Mar 20, 2026 2.990 3.000 2.790 2.880 636,188 -0.11(-3.68%)
Mar 19, 2026 2.890 3.075 2.820 2.990 506,006 +0.07(+2.40%)
Mar 18, 2026 2.880 2.990 2.810 2.920 608,996 +0.06(+2.10%)
Mar 17, 2026 3.060 3.060 2.735 2.860 990,594 -0.20(-6.54%)
Mar 16, 2026 3.320 3.620 3.020 3.060 1,764,627 -0.30(-8.93%)
Mar 13, 2026 3.130 3.440 3.110 3.360 1,771,115 +0.27(+8.74%)
Mar 12, 2026 3.180 3.270 3.080 3.090 1,036,412 -0.08(-2.52%)
Mar 11, 2026 2.920 3.200 2.851 3.170 1,114,775 +0.25(+8.56%)
Mar 10, 2026 2.880 3.030 2.710 2.920 804,148 +0.02(+0.69%)
Mar 09, 2026 3.050 3.160 2.790 2.900 1,366,522 -0.22(-7.05%)
Mar 06, 2026 2.770 3.300 2.700 3.120 2,457,639 +0.26(+9.09%)
Mar 05, 2026 2.690 2.860 2.620 2.860 995,441 +0.26(+10.00%)
Mar 04, 2026 2.370 2.660 2.300 2.600 964,843 +0.22(+9.24%)
Mar 03, 2026 2.250 2.435 2.160 2.380 817,426 +0.09(+3.93%)
Mar 02, 2026 2.200 2.320 2.080 2.290 376,878 +0.04(+1.78%)
Feb 27, 2026 2.250 2.305 2.205 2.250 305,749 -0.03(-1.32%)
Feb 26, 2026 2.420 2.440 2.220 2.280 1,242,974 -0.15(-6.17%)
Feb 25, 2026 2.480 2.540 2.400 2.430 552,845 -0.05(-2.02%)
Feb 24, 2026 2.290 2.490 2.280 2.480 783,965 +0.20(+8.77%)
Feb 23, 2026 2.250 2.340 2.230 2.280 568,042 +0.04(+1.79%)
Feb 20, 2026 2.320 2.360 2.240 2.240 539,950 -0.08(-3.45%)
Feb 19, 2026 2.320 2.396 2.230 2.320 420,534 +0.00(+0.00%)
Feb 18, 2026 2.310 2.474 2.290 2.320 814,586 -0.01(-0.43%)
Feb 17, 2026 2.290 2.460 2.250 2.330 1,170,868 +0.03(+1.30%)
Feb 13, 2026 2.430 2.493 2.270 2.300 617,200 -0.13(-5.35%)
Feb 12, 2026 2.440 2.580 2.400 2.430 1,427,336 -0.01(-0.41%)
Feb 11, 2026 2.330 2.460 2.221 2.440 1,812,858 +0.08(+3.39%)
Feb 10, 2026 2.160 2.410 2.160 2.360 1,723,750 +0.19(+8.76%)
Feb 09, 2026 2.260 2.300 2.090 2.170 2,406,011 -0.11(-4.82%)
Feb 06, 2026 2.270 2.330 2.020 2.280 2,302,511 +0.02(+0.88%)
Feb 05, 2026 2.250 2.450 2.200 2.260 1,424,468 -0.04(-1.74%)
Feb 04, 2026 2.450 2.470 2.055 2.300 1,184,966 -0.17(-6.88%)
Feb 03, 2026 2.360 2.550 2.300 2.470 1,061,628 +0.10(+4.22%)
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.