Stockscreener 앱 받기
1.68
8.70%
-0.16
Context Therapeutics Inc 주식 (CNTX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $1.84 | $1.56 | $0.2801 | 311,441.0 | -8.70% |
| 2024-11-15 | $1.89 | $1.78 | $0.1087 | 133,350.0 | -3.16% |
| 2024-11-14 | $1.97 | $1.84 | $0.13 | 142,776.0 | -3.55% |
| 2024-11-13 | $2.10 | $1.96 | $0.145 | 80,553.0 | -3.90% |
| 2024-11-12 | $2.10 | $1.94 | $0.16 | 217,134.0 | +0.49% |
| 2024-11-11 | $2.07 | $1.93 | $0.14 | 128,122.0 | +4.62% |
| 2024-11-08 | $2.09 | $1.90 | $0.1868 | 338,993.0 | -6.70% |
| 2024-11-07 | $2.25 | $2.07 | $0.18 | 116,458.0 | -5.86% |
| 2024-11-06 | $2.32 | $2.17 | $0.1499 | 97,127.0 | +0.45% |
| 2024-11-05 | $2.26 | $2.14 | $0.119 | 99,539.0 | -0.90% |
| 2024-11-04 | $2.33 | $2.20 | $0.1257 | 83,978.0 | -1.76% |
| 2024-11-01 | $2.30 | $2.19 | $0.105 | 126,622.0 | +4.13% |
| 2024-10-31 | $2.26 | $2.12 | $0.135 | 92,422.0 | +0.46% |
| 2024-10-30 | $2.28 | $2.12 | $0.155 | 170,608.0 | -3.13% |
| 2024-10-29 | $2.38 | $2.22 | $0.1598 | 257,822.0 | -2.61% |
| 2024-10-28 | $2.40 | $2.25 | $0.15 | 398,448.0 | -1.71% |
| 2024-10-25 | $2.38 | $2.26 | $0.12 | 264,662.0 | -0.43% |
| 2024-10-24 | $2.46 | $2.22 | $0.24 | 852,814.0 | +5.38% |
| 2024-10-23 | $2.59 | $2.17 | $0.4149 | 2,405,200.0 | +11.50% |
| 2024-10-22 | $2.15 | $1.99 | $0.16 | 108,985.0 | -2.91% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $2.33 | $1.56 | $0.7657 | 2,187,534.0 | -22.94% |
| 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% |
3.66%
1.11%
자본화:
|
볼륨(24시간):