ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Context Therapeutics Inc (NQ: CNTX )

2.180 +0.010 (+0.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 2.190 2.260 2.125 2.180 92,422 +0.01(+0.46%)
Oct 30, 2024 2.270 2.280 2.125 2.170 170,633 -0.07(-3.13%)
Oct 29, 2024 2.330 2.380 2.220 2.240 257,840 -0.06(-2.61%)
Oct 28, 2024 2.400 2.400 2.250 2.300 400,176 -0.04(-1.71%)
Oct 25, 2024 2.380 2.380 2.260 2.340 266,038 -0.01(-0.43%)
Oct 24, 2024 2.280 2.460 2.220 2.350 854,270 +0.12(+5.38%)
Oct 23, 2024 2.490 2.590 2.175 2.230 2,416,372 +0.23(+11.50%)
Oct 22, 2024 2.030 2.150 1.990 2.000 275,015 -0.06(-2.91%)
Oct 21, 2024 2.060 2.080 2.030 2.060 49,277 +0.02(+0.98%)
Oct 18, 2024 2.010 2.060 1.970 2.040 36,499 +0.03(+1.49%)
Oct 17, 2024 2.015 2.088 1.980 2.010 83,776 -0.04(-1.95%)
Oct 16, 2024 2.000 2.075 1.990 2.050 86,041 +0.10(+5.13%)
Oct 15, 2024 2.000 2.090 1.940 1.950 156,614 -0.04(-2.01%)
Oct 14, 2024 1.970 2.055 1.960 1.990 83,045 +0.03(+1.53%)
Oct 11, 2024 1.670 1.990 1.670 1.960 83,419 +0.25(+14.62%)
Oct 10, 2024 1.850 1.850 1.650 1.710 168,992 -0.13(-7.07%)
Oct 09, 2024 1.890 1.890 1.800 1.840 17,249 -0.02(-1.08%)
Oct 08, 2024 1.820 1.900 1.820 1.860 32,911 +0.03(+1.64%)
Oct 07, 2024 1.910 1.910 1.770 1.830 57,303 -0.09(-4.69%)
Oct 04, 2024 1.980 2.010 1.885 1.920 1,191,286 -0.06(-3.03%)
Oct 03, 2024 1.900 2.030 1.880 1.980 544,132 +0.09(+4.76%)
Oct 02, 2024 1.810 1.960 1.810 1.890 80,493 +0.03(+1.61%)
Oct 01, 2024 1.970 2.040 1.820 1.860 565,023 -0.10(-5.10%)
Sep 30, 2024 1.850 2.010 1.850 1.960 144,099 +0.10(+5.38%)
Sep 27, 2024 1.870 1.895 1.730 1.860 2,651,043 +0.01(+0.54%)
Sep 26, 2024 1.940 2.000 1.845 1.850 149,037 -0.08(-4.15%)
Sep 25, 2024 1.970 2.055 1.895 1.930 66,218 -0.03(-1.53%)
Sep 24, 2024 2.110 2.192 1.930 1.960 160,415 -0.12(-5.77%)
Sep 23, 2024 2.250 2.359 2.060 2.080 260,861 -0.18(-7.96%)
Sep 20, 2024 2.390 2.500 2.230 2.260 1,425,553 +0.03(+1.35%)
Sep 19, 2024 1.960 2.230 1.960 2.230 48,176 +0.27(+13.78%)
Sep 18, 2024 2.100 2.115 1.940 1.960 100,466 -0.12(-5.77%)
Sep 17, 2024 2.050 2.100 2.040 2.080 29,331 +0.00(+0.00%)
Sep 16, 2024 2.040 2.140 2.030 2.080 62,073 -0.01(-0.48%)
Sep 13, 2024 2.211 2.230 2.031 2.090 69,445 -0.06(-2.79%)
Sep 12, 2024 2.110 2.250 2.110 2.150 133,701 +0.01(+0.47%)
Sep 11, 2024 2.140 2.180 2.050 2.140 49,589 +0.01(+0.47%)
Sep 10, 2024 2.120 2.190 2.090 2.130 85,488 -0.01(-0.47%)
Sep 09, 2024 2.310 2.310 2.100 2.140 133,897 -0.18(-7.76%)
Sep 06, 2024 2.300 2.380 2.208 2.320 96,310 +0.04(+1.75%)
Sep 05, 2024 2.400 2.440 2.280 2.280 88,472 -0.15(-6.17%)
Sep 04, 2024 2.450 2.550 2.340 2.430 71,805 -0.02(-0.82%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.