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 )

1.810 -0.230 (-11.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2024 2.020 2.030 1.940 1.980 110,043 -0.02(-1.00%)
May 30, 2024 2.000 2.033 1.980 2.000 67,837 +0.00(+0.00%)
May 29, 2024 2.040 2.087 1.990 2.000 58,724 -0.04(-1.96%)
May 28, 2024 2.000 2.120 1.900 2.040 219,339 +0.04(+2.00%)
May 24, 2024 1.880 2.000 1.880 2.000 180,288 +0.05(+2.56%)
May 23, 2024 1.900 2.000 1.870 1.950 134,547 +0.00(+0.00%)
May 22, 2024 2.040 2.050 1.900 1.950 113,797 -0.08(-3.94%)
May 21, 2024 2.000 2.040 1.920 2.030 148,328 +0.04(+2.01%)
May 20, 2024 2.040 2.060 1.830 1.990 225,291 -0.01(-0.50%)
May 17, 2024 1.840 2.100 1.780 2.000 617,683 +0.20(+11.11%)
May 16, 2024 1.770 1.860 1.680 1.800 817,195 +0.11(+6.51%)
May 15, 2024 1.730 1.785 1.660 1.690 231,708 -0.02(-1.17%)
May 14, 2024 1.660 1.740 1.630 1.710 101,348 +0.03(+1.79%)
May 13, 2024 1.870 1.890 1.650 1.680 255,953 -0.19(-10.16%)
May 10, 2024 1.860 1.950 1.760 1.870 177,298 +0.04(+2.19%)
May 09, 2024 1.820 2.010 1.760 1.830 598,484 +0.02(+1.10%)
May 08, 2024 1.730 1.850 1.680 1.810 111,889 +0.09(+5.23%)
May 07, 2024 1.710 1.850 1.531 1.720 738,217 -0.06(-3.37%)
May 06, 2024 1.820 1.830 1.700 1.780 370,385 -0.07(-3.78%)
May 03, 2024 1.700 1.880 1.660 1.850 1,197,178 +0.10(+5.71%)
May 02, 2024 1.760 1.880 1.360 1.750 26,516,992 +0.39(+28.68%)
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.