Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Context Therapeutics Inc (NQ: CNTX )

2.040 +0.030 (+1.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 18, 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 (%)
Oct 18, 2024 2.010 2.060 1.970 2.040 36,499 +0.03(+1.49%)
Oct 17, 2024 2.015 2.088 1.980 2.010 83,776 -0.04(-1.95%)
Oct 16, 2024 2.000 2.075 1.990 2.050 86,041 +0.10(+5.13%)
Oct 15, 2024 2.000 2.090 1.940 1.950 156,614 -0.04(-2.01%)
Oct 14, 2024 1.970 2.055 1.960 1.990 83,045 +0.03(+1.53%)
Oct 11, 2024 1.670 1.990 1.670 1.960 83,419 +0.25(+14.62%)
Oct 10, 2024 1.850 1.850 1.650 1.710 168,992 -0.13(-7.07%)
Oct 09, 2024 1.890 1.890 1.800 1.840 17,249 -0.02(-1.08%)
Oct 08, 2024 1.820 1.900 1.820 1.860 32,911 +0.03(+1.64%)
Oct 07, 2024 1.910 1.910 1.770 1.830 57,303 -0.09(-4.69%)
Oct 04, 2024 1.980 2.010 1.885 1.920 1,191,286 -0.06(-3.03%)
Oct 03, 2024 1.900 2.030 1.880 1.980 544,132 +0.09(+4.76%)
Oct 02, 2024 1.810 1.960 1.810 1.890 80,493 +0.03(+1.61%)
Oct 01, 2024 1.970 2.040 1.820 1.860 565,023 -0.10(-5.10%)
Sep 30, 2024 1.850 2.010 1.850 1.960 144,099 +0.10(+5.38%)
Sep 27, 2024 1.870 1.895 1.730 1.860 2,651,043 +0.01(+0.54%)
Sep 26, 2024 1.940 2.000 1.845 1.850 149,037 -0.08(-4.15%)
Sep 25, 2024 1.970 2.055 1.895 1.930 66,218 -0.03(-1.53%)
Sep 24, 2024 2.110 2.192 1.930 1.960 160,415 -0.12(-5.77%)
Sep 23, 2024 2.250 2.359 2.060 2.080 260,861 -0.18(-7.96%)
Sep 20, 2024 2.390 2.500 2.230 2.260 1,425,553 +0.03(+1.35%)
Sep 19, 2024 1.960 2.230 1.960 2.230 48,176 +0.27(+13.78%)
Sep 18, 2024 2.100 2.115 1.940 1.960 100,466 -0.12(-5.77%)
Sep 17, 2024 2.050 2.100 2.040 2.080 29,331 +0.00(+0.00%)
Sep 16, 2024 2.040 2.140 2.030 2.080 62,073 -0.01(-0.48%)
Sep 13, 2024 2.211 2.230 2.031 2.090 69,445 -0.06(-2.79%)
Sep 12, 2024 2.110 2.250 2.110 2.150 133,701 +0.01(+0.47%)
Sep 11, 2024 2.140 2.180 2.050 2.140 49,589 +0.01(+0.47%)
Sep 10, 2024 2.120 2.190 2.090 2.130 85,488 -0.01(-0.47%)
Sep 09, 2024 2.310 2.310 2.100 2.140 133,897 -0.18(-7.76%)
Sep 06, 2024 2.300 2.380 2.208 2.320 96,310 +0.04(+1.75%)
Sep 05, 2024 2.400 2.440 2.280 2.280 88,472 -0.15(-6.17%)
Sep 04, 2024 2.450 2.550 2.340 2.430 71,805 -0.02(-0.82%)
Sep 03, 2024 2.470 2.500 2.420 2.450 19,469 -0.01(-0.41%)
Aug 30, 2024 2.470 2.490 2.430 2.460 27,021 +0.01(+0.41%)
Aug 29, 2024 2.470 2.520 2.410 2.450 68,871 -0.01(-0.41%)
Aug 28, 2024 2.450 2.530 2.450 2.460 90,501 -0.04(-1.60%)
Aug 27, 2024 2.580 2.620 2.450 2.500 70,230 +0.00(+0.00%)
Aug 26, 2024 2.470 2.530 2.410 2.500 107,371 +0.02(+0.81%)
Aug 23, 2024 2.510 2.545 2.410 2.480 116,936 -0.02(-0.80%)
Aug 22, 2024 2.470 2.560 2.470 2.500 33,809 -0.01(-0.40%)
Aug 21, 2024 2.560 2.565 2.470 2.510 145,119 +0.01(+0.40%)
Aug 20, 2024 2.530 2.540 2.470 2.500 45,773 -0.03(-1.19%)
Aug 19, 2024 2.620 2.633 2.500 2.530 97,374 -0.08(-3.07%)
Aug 16, 2024 2.670 2.700 2.530 2.610 88,749 -0.05(-1.88%)
Aug 15, 2024 2.660 2.700 2.572 2.660 95,724 +0.06(+2.31%)
Aug 14, 2024 2.350 2.750 2.350 2.600 145,809 +0.21(+8.79%)
Aug 13, 2024 2.390 2.470 2.365 2.390 38,985 +0.00(+0.00%)
Aug 12, 2024 2.240 2.430 2.240 2.390 47,546 +0.10(+4.37%)
Aug 09, 2024 2.490 2.499 2.230 2.290 76,395 -0.11(-4.58%)
Aug 08, 2024 2.370 2.440 2.350 2.400 58,520 +0.06(+2.56%)
Aug 07, 2024 2.350 2.400 2.270 2.340 95,481 +0.03(+1.30%)
Aug 06, 2024 2.190 2.327 2.190 2.310 40,147 +0.09(+4.05%)
Aug 05, 2024 2.140 2.220 2.010 2.220 91,702 -0.07(-3.06%)
Aug 02, 2024 2.210 2.390 2.170 2.290 79,255 +0.06(+2.69%)
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
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.