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

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

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

2.610 +0.140 (+5.67%)

Streaming Delayed Price Updated: 4:00 PM EST, Jan 30, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2026	2.430	2.850	2.430	2.610	4,282,358	+0.14(+5.67%)
Jan 29, 2026	2.400	2.640	2.330	2.470	3,195,642	+0.07(+2.92%)
Jan 28, 2026	2.190	2.450	2.120	2.400	4,002,629	+0.21(+9.59%)
Jan 27, 2026	2.100	2.280	1.980	2.190	2,423,592	+0.11(+5.29%)
Jan 26, 2026	1.780	2.080	1.750	2.080	4,446,137	+0.27(+14.92%)
Jan 23, 2026	1.780	1.940	1.740	1.810	2,032,855	+0.02(+1.12%)
Jan 22, 2026	1.650	1.795	1.630	1.790	1,851,347	+0.15(+9.15%)
Jan 21, 2026	1.560	1.650	1.520	1.640	2,170,410	+0.10(+6.49%)
Jan 20, 2026	1.410	1.580	1.390	1.540	3,622,107	+0.10(+6.94%)
Jan 16, 2026	1.490	1.520	1.420	1.440	1,116,771	-0.08(-5.26%)
Jan 15, 2026	1.620	1.640	1.470	1.520	831,372	-0.05(-3.18%)
Jan 14, 2026	1.490	1.650	1.490	1.570	1,489,479	+0.07(+4.67%)
Jan 13, 2026	1.510	1.605	1.460	1.500	1,476,226	+0.01(+0.67%)
Jan 12, 2026	1.630	1.632	1.470	1.490	1,311,193	-0.12(-7.45%)
Jan 09, 2026	1.610	1.700	1.550	1.610	768,949	+0.01(+0.63%)
Jan 08, 2026	1.700	1.715	1.570	1.600	1,882,137	-0.06(-3.61%)
Jan 07, 2026	1.650	1.790	1.640	1.660	1,749,217	+0.01(+0.61%)
Jan 06, 2026	1.640	1.770	1.570	1.650	3,002,191	+0.10(+6.45%)
Jan 05, 2026	1.785	2.000	1.530	1.550	10,786,939	+0.00(+0.00%)
Jan 02, 2026	1.430	1.610	1.400	1.550	1,011,894	+0.08(+5.44%)
Dec 31, 2025	1.300	1.480	1.260	1.470	845,419	+0.17(+13.08%)
Dec 30, 2025	1.200	1.320	1.174	1.300	649,475	+0.09(+7.44%)
Dec 29, 2025	1.110	1.230	1.090	1.210	502,493	+0.08(+7.08%)
Dec 26, 2025	1.160	1.160	1.115	1.130	109,314	-0.02(-1.74%)
Dec 24, 2025	1.100	1.160	1.100	1.150	115,424	+0.04(+3.60%)
Dec 23, 2025	1.220	1.270	1.075	1.110	784,071	-0.09(-7.50%)
Dec 22, 2025	1.320	1.344	1.190	1.200	593,568	-0.07(-5.51%)
Dec 19, 2025	1.160	1.300	1.160	1.270	901,285	+0.12(+10.43%)
Dec 18, 2025	1.120	1.280	1.110	1.150	2,393,345	+0.03(+2.68%)
Dec 17, 2025	1.110	1.130	1.065	1.120	436,621	+0.02(+1.82%)
Dec 16, 2025	1.130	1.160	1.092	1.100	495,436	-0.03(-2.65%)
Dec 15, 2025	1.050	1.160	1.040	1.130	1,536,877	+0.09(+8.65%)
Dec 12, 2025	1.040	1.060	1.020	1.040	546,635	+0.00(+0.00%)
Dec 11, 2025	1.040	1.061	1.020	1.040	534,541	-0.03(-2.80%)
Dec 10, 2025	1.030	1.100	0.9949	1.070	857,354	+0.03(+2.88%)
Dec 09, 2025	1.040	1.070	1.005	1.040	502,399	-0.02(-1.89%)
Dec 08, 2025	1.070	1.129	1.040	1.060	664,620	+0.01(+0.95%)
Dec 05, 2025	1.040	1.070	1.030	1.050	163,072	+0.02(+1.94%)
Dec 04, 2025	1.090	1.100	1.000	1.030	1,567,528	-0.06(-5.50%)
Dec 03, 2025	1.060	1.100	1.020	1.090	421,563	+0.03(+2.83%)
Dec 02, 2025	1.100	1.120	1.040	1.060	755,965	-0.01(-0.93%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices