NASDAQ, CNTX End of Day and Historical Stock Data [Context Therapeutics Inc]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NASDAQ, CNTX:

14 Aug 25 16:16

LAST: 0.7400	CHANGE: 0.04	OPEN: 0.7100	HIGH: 0.7400	ASK: 0.0000	VOLUME: 93.7K
LAST: 0.7400	CHG(%): 5.19	PREV: 0.7000	LOW: 0.7000	BID: 0.0000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
14 Aug 25	0.7100	0.7399	0.7000	0.7363	94.7K
13 Aug 25	0.6837	0.7099	0.6770	0.7000	248K
12 Aug 25	0.7000	0.7050	0.6772	0.6800	77.9K
11 Aug 25	0.7300	0.7300	0.6755	0.6772	95.1K
08 Aug 25	0.6900	0.7198	0.6798	0.7198	116.1K
07 Aug 25	0.7046	0.7200	0.6815	0.6990	84.1K
06 Aug 25	0.7000	0.7200	0.6900	0.6990	47.3K
05 Aug 25	0.7000	0.7149	0.6801	0.7000	104.1K
04 Aug 25	0.7280	0.7280	0.6752	0.6800	184.9K
01 Aug 25	0.7081	0.7667	0.7000	0.7100	120.5K

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Purchase Intraday History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	-2.21
EPS Ratio:	-0.28
PtB:	0.63
Shares:	89.7M
Market Cap:	66.38M
52wk range:	0.49 - 2.75

TECHNICALS

MA5:	0.70
MA20:	0.77
MA50:	0.70
MA200:	0.96
STO9:	40.49
RSI14:	33.77
WPR14:	-65.80
MTM14:	-0.11
ROC14:	-0.13
Week High:	0.74
Week Low:	0.68
Month High:	1.00
Month Low:	0.67
Volatility:	8.00