Context Therapeutics Inc (CNTX)
1.505
-0.12
(-7.67%)
USD |
NASDAQ |
Nov 21, 16:00
1.35
-0.16
(-10.30%)
After-Hours: 16:50
Context Therapeutics Price: 1.505 for Nov. 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 20, 2024 | 1.65 | 1.670 | 1.51 | 1.63 | 128995.0 |
| Nov 19, 2024 | 1.61 | 1.74 | 1.61 | 1.65 | 151175.0 |
| Nov 18, 2024 | 1.84 | 1.840 | 1.56 | 1.68 | 311441.0 |
| Nov 15, 2024 | 1.84 | 1.89 | 1.781 | 1.84 | 133352.0 |
| Nov 14, 2024 | 1.97 | 1.97 | 1.84 | 1.90 | 142779.0 |
| Nov 13, 2024 | 2.07 | 2.10 | 1.955 | 1.97 | 80553.00 |
| Nov 12, 2024 | 2.03 | 2.10 | 1.94 | 2.05 | 217134.0 |
| Nov 11, 2024 | 1.95 | 2.07 | 1.93 | 2.04 | 129128.0 |
| Nov 08, 2024 | 2.06 | 2.087 | 1.90 | 1.95 | 339093.0 |
| Nov 07, 2024 | 2.25 | 2.25 | 2.07 | 2.09 | 116458.0 |
| Nov 06, 2024 | 2.32 | 2.32 | 2.170 | 2.22 | 98943.00 |
| Nov 05, 2024 | 2.23 | 2.259 | 2.14 | 2.21 | 99991.00 |
| Nov 04, 2024 | 2.29 | 2.326 | 2.20 | 2.23 | 84028.00 |
| Nov 01, 2024 | 2.23 | 2.30 | 2.195 | 2.27 | 126647.0 |
| Oct 31, 2024 | 2.19 | 2.26 | 2.125 | 2.18 | 92422.00 |
| Oct 30, 2024 | 2.27 | 2.28 | 2.125 | 2.17 | 170637.0 |
| Oct 29, 2024 | 2.33 | 2.380 | 2.22 | 2.24 | 257942.0 |
| Oct 28, 2024 | 2.40 | 2.40 | 2.25 | 2.30 | 400176.0 |
| Oct 25, 2024 | 2.38 | 2.38 | 2.26 | 2.34 | 266038.0 |
| Oct 24, 2024 | 2.28 | 2.46 | 2.22 | 2.35 | 854534.0 |
| Oct 23, 2024 | 2.49 | 2.590 | 2.175 | 2.23 | 2.418M |
| Oct 22, 2024 | 2.03 | 2.15 | 1.99 | 2.00 | 288859.0 |
| Oct 21, 2024 | 2.06 | 2.08 | 2.03 | 2.06 | 49277.00 |
| Oct 18, 2024 | 2.01 | 2.06 | 1.97 | 2.04 | 36499.00 |
| Oct 17, 2024 | 2.015 | 2.088 | 1.98 | 2.01 | 83776.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
0.482
Minimum
May 04 2023
7.45
Maximum
Oct 25 2021
1.694
Average
1.39
Median
Dec 07 2022
Price Benchmarks
| Collegium Pharmaceutical Inc | 30.40 |
| NovaBay Pharmaceuticals Inc | 0.718 |
| Palatin Technologies Inc | 0.91 |
| iBio Inc | 2.45 |
| Theriva Biologics Inc | 1.28 |
Price Related Metrics
| Price to Book Value | 1.346 |
| Earnings Yield | -60.47% |
| Market Cap | 112.87M |