XNAS
Datos históricos de Context Therapeutics Inc.
Context Therapeutics Inc. · CNTX
$0.30
▼ -0.00 (-0.72%)
Última operación · 10/10/2026, 23:16:32 UTC
- Variación en el periodo
- −78.43%
- Máximo
- US$3.62
- 16 de marzo de 2026
- Mínimo
- US$0.30
- 8 de octubre de 2026
- Volumen medio diario
- 1.48 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 0.30 | 0.31 | 0.30 | 0.30 | +1.74% | 588,717.477 |
| 8 oct 2026 | 0.31 | 0.32 | 0.30 | 0.30 | −4.35% | 917,664.915 |
| 7 oct 2026 | 0.32 | 0.32 | 0.31 | 0.31 | −2.86% | 464,167.136 |
| 6 oct 2026 | 0.34 | 0.36 | 0.32 | 0.32 | −4.37% | 898,946.943 |
| 5 oct 2026 | 0.31 | 0.34 | 0.31 | 0.34 | +8.65% | 1 M |
| 2 oct 2026 | 0.31 | 0.32 | 0.30 | 0.31 | −1.49% | 332,646.791 |
| 1 oct 2026 | 0.31 | 0.32 | 0.30 | 0.31 | +4.66% | 1.14 M |
| 30 sep 2026 | 0.33 | 0.33 | 0.30 | 0.30 | −5.83% | 1.19 M |
| 29 sep 2026 | 0.32 | 0.33 | 0.31 | 0.32 | −2.24% | 849,449.453 |
| 28 sep 2026 | 0.35 | 0.35 | 0.32 | 0.33 | −5.61% | 1.55 M |
| 25 sep 2026 | 0.37 | 0.38 | 0.34 | 0.35 | −6.84% | 1.33 M |
| 24 sep 2026 | 0.38 | 0.39 | 0.36 | 0.37 | −3.01% | 883,674.158 |
| 23 sep 2026 | 0.39 | 0.40 | 0.37 | 0.38 | −1.67% | 1.11 M |
| 22 sep 2026 | 0.39 | 0.40 | 0.37 | 0.39 | +3.87% | 539,299.998 |
| 21 sep 2026 | 0.38 | 0.39 | 0.36 | 0.37 | +1.77% | 770,213.848 |
| 18 sep 2026 | 0.39 | 0.40 | 0.37 | 0.37 | −3.99% | 1.21 M |
| 17 sep 2026 | 0.37 | 0.39 | 0.36 | 0.38 | +1.16% | 1.51 M |
| 16 sep 2026 | 0.37 | 0.39 | 0.36 | 0.38 | +4.01% | 2.13 M |
| 15 sep 2026 | 0.36 | 0.38 | 0.35 | 0.36 | +3.82% | 1.38 M |
| 14 sep 2026 | 0.35 | 0.38 | 0.35 | 0.35 | +0.17% | 2.01 M |
| 11 sep 2026 | 0.38 | 0.38 | 0.34 | 0.35 | −4.37% | 829,842.136 |
| 10 sep 2026 | 0.37 | 0.37 | 0.36 | 0.37 | −0.97% | 740,629.49 |
| 9 sep 2026 | 0.38 | 0.38 | 0.37 | 0.37 | −1.67% | 648,008.35 |
| 8 sep 2026 | 0.36 | 0.38 | 0.35 | 0.38 | +4.04% | 1.1 M |
| 4 sep 2026 | 0.36 | 0.37 | 0.35 | 0.36 | −0.36% | 975,450.638 |
| 3 sep 2026 | 0.37 | 0.38 | 0.36 | 0.36 | +0.08% | 1.44 M |
| 2 sep 2026 | 0.37 | 0.37 | 0.35 | 0.36 | −0.44% | 1.32 M |
| 1 sep 2026 | 0.39 | 0.39 | 0.36 | 0.36 | −6.52% | 1.82 M |
| 31 ago 2026 | 0.39 | 0.40 | 0.37 | 0.39 | +1.56% | 1.28 M |
| 28 ago 2026 | 0.41 | 0.42 | 0.38 | 0.38 | −7.79% | 3.04 M |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.