Stockscreener 앱 받기
1.02
6.42%
-0.07
Context Therapeutics Inc 주식 (CNTX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $1.11 | $0.9606 | $0.153 | 330,411.0 | -6.42% |
| 2024-12-19 | $1.23 | $1.08 | $0.15 | 264,155.0 | -10.66% |
| 2024-12-18 | $1.33 | $1.18 | $0.15 | 164,067.0 | -5.43% |
| 2024-12-17 | $1.39 | $1.17 | $0.219 | 342,625.0 | -5.15% |
| 2024-12-16 | $1.39 | $1.27 | $0.12 | 361,481.0 | -2.16% |
| 2024-12-13 | $1.47 | $1.37 | $0.10 | 239,182.0 | -3.47% |
| 2024-12-12 | $1.52 | $1.40 | $0.12 | 352,018.0 | -4.00% |
| 2024-12-11 | $1.61 | $1.49 | $0.12 | 230,239.0 | -3.85% |
| 2024-12-10 | $1.56 | $1.48 | $0.08 | 180,542.0 | +4.00% |
| 2024-12-09 | $1.53 | $1.48 | $0.05 | 158,162.0 | +0.00% |
| 2024-12-06 | $1.53 | $1.43 | $0.10 | 188,295.0 | +0.00% |
| 2024-12-05 | $1.52 | $1.48 | $0.0454 | 166,157.0 | -0.66% |
| 2024-12-04 | $1.57 | $1.48 | $0.095 | 48,747.0 | +0.00% |
| 2024-12-03 | $1.56 | $1.49 | $0.075 | 156,727.0 | -3.21% |
| 2024-12-02 | $1.65 | $1.48 | $0.175 | 90,610.0 | +2.63% |
| 2024-11-29 | $1.55 | $1.50 | $0.05 | 43,786.0 | +1.33% |
| 2024-11-27 | $1.55 | $1.47 | $0.08 | 70,644.0 | +2.04% |
| 2024-11-26 | $1.53 | $1.42 | $0.11 | 161,402.0 | +0.68% |
| 2024-11-25 | $1.55 | $1.39 | $0.165 | 331,550.0 | +5.04% |
| 2024-11-22 | $1.43 | $1.27 | $0.16 | 789,017.0 | -7.33% |
| 2024-11-21 | $1.58 | $1.32 | $0.2648 | 573,314.0 | -7.98% |
Context Therapeutics Inc 주식 (CNTX) 연도별 가격 이력
이 심층 분석에서는 Context Therapeutics Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CNTX 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Context Therapeutics Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Context Therapeutics Inc 주식 (CNTX) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $1.65 | $0.9606 | $0.6894 | 3,603,829.0 | -32.89% |
| 2024-11 | $2.33 | $1.27 | $1.06 | 4,125,886.0 | -30.28% |
| 2024-10 | $2.59 | $1.65 | $0.9399 | 7,784,284.0 | +11.22% |
| 2024-09 | $2.55 | $1.73 | $0.82 | 5,631,006.0 | -20.33% |
| 2024-08 | $2.75 | $2.01 | $0.74 | 1,923,376.0 | +13.89% |
| 2024-07 | $2.54 | $1.73 | $0.8099 | 2,013,779.0 | +7.73% |
| 2024-06 | $2.24 | $1.35 | $0.888 | 10,464,084.0 | +1.26% |
| 2024-05 | $2.12 | $1.31 | $0.81 | 32,998,314.0 | +47.28% |
| 2024-04 | $1.60 | $1.23 | $0.37 | 1,363,141.0 | -2.58% |
| 2024-03 | $1.49 | $1.03 | $0.46 | 1,512,211.0 | +21.05% |
| 2024-02 | $1.28 | $0.9551 | $0.3249 | 611,839.0 | +11.76% |
| 2024-01 | $1.26 | $0.89 | $0.37 | 696,098.0 | -9.73% |
Context Therapeutics Inc 주식 (CNTX) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $1.23 | $0.79 | $0.4399 | 1,565,520.0 | +32.94% |
| 2023-11 | $1.31 | $0.77 | $0.5399 | 397,875.0 | -19.81% |
| 2023-10 | $1.52 | $0.90 | $0.62 | 741,026.0 | -29.80% |
| 2023-09 | $1.51 | $0.84 | $0.67 | 1,104,220.0 | +46.60% |
| 2023-08 | $1.28 | $0.93 | $0.3487 | 628,667.0 | -6.36% |
| 2023-07 | $1.69 | $1.06 | $0.63 | 1,003,782.0 | -31.25% |
| 2023-06 | $1.63 | $0.84 | $0.79 | 3,967,347.0 | +83.91% |
| 2023-05 | $1.12 | $0.47 | $0.65 | 4,715,858.0 | +49.72% |
| 2023-04 | $0.76 | $0.5503 | $0.2097 | 1,500,312.0 | +3.36% |
| 2023-03 | $0.8673 | $0.56 | $0.3073 | 2,445,655.0 | -26.99% |
| 2023-02 | $1.04 | $0.76 | $0.28 | 8,083,722.0 | -27.36% |
| 2023-01 | $1.55 | $0.6207 | $0.9293 | 113,597,893.0 | +62.65% |
Context Therapeutics Inc 주식 (CNTX) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $1.49 | $0.60 | $0.89 | 3,944,096.0 | -52.78% |
| 2022-11 | $1.49 | $1.10 | $0.3899 | 1,102,044.0 | +9.52% |
| 2022-10 | $1.40 | $0.95 | $0.45 | 3,237,228.0 | +13.51% |
| 2022-09 | $1.99 | $1.06 | $0.93 | 7,453,558.0 | -41.58% |
| 2022-08 | $2.30 | $1.71 | $0.5899 | 10,809,551.0 | +0.53% |
| 2022-07 | $2.13 | $1.81 | $0.318 | 4,460,656.0 | -10.85% |
| 2022-06 | $2.52 | $1.61 | $0.91 | 11,570,362.0 | -5.36% |
| 2022-05 | $2.27 | $1.27 | $1.00 | 5,872,944.0 | +54.48% |
| 2022-04 | $2.79 | $1.30 | $1.49 | 8,812,677.0 | -33.18% |
| 2022-03 | $2.36 | $1.61 | $0.7473 | 5,578,357.0 | +15.43% |
| 2022-02 | $2.43 | $1.61 | $0.8149 | 4,919,298.0 | -7.84% |
| 2022-01 | $2.83 | $1.83 | $1.00 | 16,708,438.0 | -23.31% |
2.88%
2.65%
자본화:
|
볼륨(24시간):