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)

0.8735 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 19, 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 (%)
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%)
Aug 01, 2025 0.7081 0.7667 0.7000 0.7100 120,590 -0.02(-2.74%)
Jul 31, 2025 0.8300 0.8398 0.7200 0.7300 250,628 -0.08(-9.79%)
Jul 30, 2025 0.8188 0.8293 0.8000 0.8092 89,958 -0.02(-2.51%)
Jul 29, 2025 0.8595 0.8750 0.8188 0.8300 144,916 -0.02(-2.35%)
Jul 28, 2025 0.8500 0.8700 0.8412 0.8500 149,785 +0.01(+1.07%)
Jul 25, 2025 0.8500 0.8696 0.8254 0.8410 54,755 +0.00(+0.02%)
Jul 24, 2025 0.8300 0.8700 0.8250 0.8408 199,671 +0.01(+1.30%)
Jul 23, 2025 0.8437 0.8520 0.8201 0.8300 108,296 +0.00(+0.34%)
Jul 22, 2025 0.8800 0.8800 0.8272 0.8272 203,208 -0.04(-4.78%)
Jul 21, 2025 0.9300 0.9400 0.8000 0.8687 356,161 -0.02(-2.39%)
Jul 18, 2025 0.9700 1.000 0.8500 0.8900 387,844 -0.02(-2.40%)
Jul 17, 2025 0.8300 0.9500 0.8315 0.9119 322,874 +0.09(+10.51%)
Jul 16, 2025 0.7652 0.8499 0.7600 0.8252 348,890 +0.09(+12.23%)
Jul 15, 2025 0.7300 0.8096 0.7000 0.7353 261,999 +0.00(+0.42%)
Jul 14, 2025 0.6900 0.7500 0.6701 0.7322 515,166 +0.06(+9.27%)
Jul 11, 2025 0.6710 0.6898 0.6660 0.6701 57,073 +0.00(+0.00%)
Jul 10, 2025 0.6586 0.6800 0.6400 0.6701 170,308 +0.04(+6.03%)
Jul 09, 2025 0.6500 0.6700 0.6300 0.6320 112,910 -0.01(-1.71%)
Jul 08, 2025 0.6735 0.6735 0.6186 0.6430 112,279 -0.00(-0.60%)
Jul 07, 2025 0.6600 0.6699 0.6404 0.6469 70,559 +0.01(+1.05%)
Jul 03, 2025 0.6400 0.6599 0.6200 0.6402 117,172 +0.01(+1.33%)
Jul 02, 2025 0.6290 0.6594 0.6220 0.6318 95,773 +0.00(+0.69%)
Jul 01, 2025 0.6655 0.6776 0.6250 0.6275 190,117 -0.03(-4.23%)
Jun 30, 2025 0.6500 0.7000 0.6210 0.6552 161,433 -0.01(-0.76%)
Jun 27, 2025 0.6520 0.6602 0.6305 0.6602 87,366 +0.01(+1.37%)
Jun 26, 2025 0.6400 0.6548 0.6160 0.6513 134,497 -0.00(-0.53%)
Jun 25, 2025 0.5999 0.6566 0.5760 0.6548 165,767 +0.08(+13.72%)
Jun 24, 2025 0.5600 0.6100 0.5600 0.5758 180,689 +0.01(+2.20%)
Jun 23, 2025 0.5830 0.5990 0.5602 0.5634 242,275 -0.01(-1.61%)
Jun 20, 2025 0.5900 0.6189 0.5716 0.5726 151,262 +0.01(+1.58%)
Jun 18, 2025 0.6000 0.6270 0.5600 0.5637 172,254 -0.01(-2.34%)
Jun 17, 2025 0.6000 0.6000 0.5720 0.5772 188,115 -0.03(-5.30%)
Jun 16, 2025 0.6200 0.6299 0.6080 0.6095 186,589 -0.02(-3.16%)
Jun 13, 2025 0.6287 0.6400 0.6113 0.6294 171,138 -0.02(-3.56%)
Jun 12, 2025 0.6580 0.6580 0.6200 0.6526 272,801 +0.03(+5.21%)
Jun 11, 2025 0.7200 0.7200 0.6000 0.6203 1,498,381 -0.05(-7.21%)
Jun 10, 2025 0.8000 0.8000 0.6500 0.6685 435,820 -0.03(-4.89%)
Jun 09, 2025 0.8400 0.8387 0.6620 0.7029 1,111,168 +0.04(+5.84%)
Jun 06, 2025 0.5600 0.6983 0.5501 0.6641 400,378 +0.11(+20.40%)
Jun 05, 2025 0.5800 0.5996 0.5439 0.5516 291,195 -0.02(-4.12%)
Jun 04, 2025 0.5800 0.5978 0.5215 0.5753 98,957 -0.01(-1.15%)
Jun 03, 2025 0.6000 0.6299 0.5334 0.5820 404,634 -0.01(-1.02%)
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.