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 )

1.800 -0.010 (-0.55%)
Streaming Delayed Price Updated: 10:18 AM EDT, Jun 5, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 0.5500 0.6300 0.5399 0.6050 210,705 +0.06(+10.02%)
May 05, 2023 0.4900 0.5500 0.4703 0.5499 108,173 +0.07(+14.09%)
May 04, 2023 0.5205 0.5205 0.4703 0.4820 119,595 -0.04(-7.40%)
May 03, 2023 0.5206 0.5376 0.5205 0.5205 35,736 +0.00(+0.00%)
May 02, 2023 0.5600 0.5900 0.5200 0.5205 97,847 -0.05(-8.68%)
May 01, 2023 0.5800 0.5993 0.5700 0.5700 34,232 -0.01(-1.91%)
Apr 28, 2023 0.5801 0.6000 0.5800 0.5811 23,406 +0.00(+0.17%)
Apr 27, 2023 0.5739 0.6199 0.5739 0.5801 38,630 +0.01(+1.08%)
Apr 26, 2023 0.5700 0.5767 0.5503 0.5739 50,135 -0.00(-0.49%)
Apr 25, 2023 0.5841 0.5920 0.5708 0.5767 50,124 -0.01(-1.27%)
Apr 24, 2023 0.6000 0.6059 0.5831 0.5841 58,788 -0.03(-4.25%)
Apr 21, 2023 0.6151 0.6250 0.6000 0.6100 58,967 -0.01(-0.83%)
Apr 20, 2023 0.6600 0.6700 0.6107 0.6151 54,847 -0.06(-9.53%)
Apr 19, 2023 0.6600 0.7000 0.6410 0.6799 146,384 +0.02(+3.00%)
Apr 18, 2023 0.6451 0.6750 0.6400 0.6601 99,635 +0.01(+1.52%)
Apr 17, 2023 0.6200 0.6700 0.6095 0.6502 86,477 +0.03(+4.07%)
Apr 14, 2023 0.5800 0.7000 0.5700 0.6248 268,300 +0.03(+5.90%)
Apr 13, 2023 0.5800 0.6000 0.5600 0.5900 69,037 -0.00(-0.34%)
Apr 12, 2023 0.6200 0.6297 0.5702 0.5920 91,427 +0.00(+0.05%)
Apr 11, 2023 0.5600 0.5969 0.5600 0.5917 76,031 -0.00(-0.55%)
Apr 10, 2023 0.5900 0.6000 0.5800 0.5950 32,273 -0.01(-0.83%)
Apr 06, 2023 0.5901 0.6120 0.5605 0.6000 34,667 +0.00(+0.72%)
Apr 05, 2023 0.6047 0.6300 0.5750 0.5957 49,959 -0.03(-4.44%)
Apr 04, 2023 0.7500 0.7600 0.6000 0.6234 139,962 +0.03(+4.76%)
Apr 03, 2023 0.5600 0.6000 0.5600 0.5951 46,874 +0.03(+5.85%)
Mar 31, 2023 0.5800 0.6000 0.5600 0.5622 72,308 -0.02(-3.40%)
Mar 30, 2023 0.6100 0.6210 0.5800 0.5820 31,160 -0.02(-3.82%)
Mar 29, 2023 0.6200 0.6200 0.6000 0.6051 59,532 +0.02(+3.42%)
Mar 28, 2023 0.6100 0.6188 0.5796 0.5851 80,214 -0.06(-9.39%)
Mar 27, 2023 0.6100 0.6599 0.6100 0.6457 54,157 +0.03(+4.15%)
Mar 24, 2023 0.6000 0.6320 0.5801 0.6200 49,837 +0.01(+1.66%)
Mar 23, 2023 0.6000 0.6140 0.5600 0.6099 319,215 -0.05(-7.59%)
Mar 22, 2023 0.6600 0.6820 0.6352 0.6600 60,790 +0.00(+0.00%)
Mar 21, 2023 0.6600 0.7000 0.6400 0.6600 66,832 +0.00(+0.00%)
Mar 20, 2023 0.6500 0.6989 0.6261 0.6600 64,063 +0.04(+6.71%)
Mar 17, 2023 0.6895 0.6898 0.6185 0.6185 143,208 -0.06(-8.78%)
Mar 16, 2023 0.6900 0.7200 0.6500 0.6780 70,705 -0.01(-1.95%)
Mar 15, 2023 0.7100 0.7450 0.6802 0.6915 58,725 +0.01(+1.68%)
Mar 14, 2023 0.7200 0.7450 0.6800 0.6801 56,555 -0.01(-1.43%)
Mar 13, 2023 0.6800 0.7500 0.6601 0.6900 89,938 +0.00(+0.03%)
Mar 10, 2023 0.7100 0.7458 0.6600 0.6898 198,541 -0.04(-5.25%)
Mar 09, 2023 0.7900 0.7900 0.7023 0.7280 298,395 -0.06(-7.02%)
Mar 08, 2023 0.7600 0.8673 0.7600 0.7830 272,207 +0.02(+3.03%)
Mar 07, 2023 0.7540 0.7800 0.7540 0.7600 28,685 +0.00(+0.00%)
Mar 06, 2023 0.7600 0.7900 0.7503 0.7600 89,038 +0.00(+0.00%)
Mar 03, 2023 0.7695 0.7825 0.7600 0.7600 76,766 -0.01(-0.68%)
Mar 02, 2023 0.7613 0.7864 0.7400 0.7652 130,562 +0.00(+0.51%)
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.