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 (%)
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%)
Sep 03, 2024 2.470 2.500 2.420 2.450 19,469 -0.01(-0.41%)
Aug 30, 2024 2.470 2.490 2.430 2.460 27,021 +0.01(+0.41%)
Aug 29, 2024 2.470 2.520 2.410 2.450 68,871 -0.01(-0.41%)
Aug 28, 2024 2.450 2.530 2.450 2.460 90,501 -0.04(-1.60%)
Aug 27, 2024 2.580 2.620 2.450 2.500 70,230 +0.00(+0.00%)
Aug 26, 2024 2.470 2.530 2.410 2.500 107,371 +0.02(+0.81%)
Aug 23, 2024 2.510 2.545 2.410 2.480 116,936 -0.02(-0.80%)
Aug 22, 2024 2.470 2.560 2.470 2.500 33,809 -0.01(-0.40%)
Aug 21, 2024 2.560 2.565 2.470 2.510 145,119 +0.01(+0.40%)
Aug 20, 2024 2.530 2.540 2.470 2.500 45,773 -0.03(-1.19%)
Aug 19, 2024 2.620 2.633 2.500 2.530 97,374 -0.08(-3.07%)
Aug 16, 2024 2.670 2.700 2.530 2.610 88,749 -0.05(-1.88%)
Aug 15, 2024 2.660 2.700 2.572 2.660 95,724 +0.06(+2.31%)
Aug 14, 2024 2.350 2.750 2.350 2.600 145,809 +0.21(+8.79%)
Aug 13, 2024 2.390 2.470 2.365 2.390 38,985 +0.00(+0.00%)
Aug 12, 2024 2.240 2.430 2.240 2.390 47,546 +0.10(+4.37%)
Aug 09, 2024 2.490 2.499 2.230 2.290 76,395 -0.11(-4.58%)
Aug 08, 2024 2.370 2.440 2.350 2.400 58,520 +0.06(+2.56%)
Aug 07, 2024 2.350 2.400 2.270 2.340 95,481 +0.03(+1.30%)
Aug 06, 2024 2.190 2.327 2.190 2.310 40,147 +0.09(+4.05%)
Aug 05, 2024 2.140 2.220 2.010 2.220 91,702 -0.07(-3.06%)
Aug 02, 2024 2.210 2.390 2.170 2.290 79,255 +0.06(+2.69%)
Aug 01, 2024 2.150 2.230 2.110 2.230 262,866 +0.07(+3.24%)
Jul 31, 2024 2.160 2.200 2.120 2.160 34,623 +0.03(+1.41%)
Jul 30, 2024 2.290 2.290 2.120 2.130 70,862 -0.16(-6.99%)
Jul 29, 2024 2.470 2.490 2.290 2.290 78,883 -0.21(-8.40%)
Jul 26, 2024 2.480 2.540 2.440 2.500 98,556 +0.06(+2.46%)
Jul 25, 2024 2.290 2.460 2.220 2.440 136,926 +0.20(+8.93%)
Jul 24, 2024 2.230 2.285 2.215 2.240 45,047 +0.02(+0.90%)
Jul 23, 2024 2.220 2.280 2.200 2.220 81,517 +0.00(+0.00%)
Jul 22, 2024 2.092 2.220 2.092 2.220 73,886 +0.10(+4.72%)
Jul 19, 2024 2.130 2.160 2.060 2.120 68,373 -0.02(-0.93%)
Jul 18, 2024 2.050 2.160 2.030 2.140 118,377 +0.10(+4.90%)
Jul 17, 2024 2.200 2.200 2.000 2.040 92,777 -0.15(-6.85%)
Jul 16, 2024 2.210 2.240 2.160 2.190 84,453 -0.01(-0.45%)
Jul 15, 2024 2.020 2.200 2.000 2.200 77,646 +0.18(+8.91%)
Jul 12, 2024 2.020 2.040 1.995 2.020 128,880 +0.00(+0.00%)
Jul 11, 2024 2.020 2.070 1.970 2.020 170,806 +0.02(+1.00%)
Jul 10, 2024 2.050 2.050 1.960 2.000 189,812 +0.06(+3.09%)
Jul 09, 2024 1.880 1.950 1.822 1.940 109,844 +0.10(+5.43%)
Jul 08, 2024 1.800 1.890 1.750 1.840 43,965 +0.02(+1.10%)
Jul 05, 2024 1.810 1.830 1.730 1.820 51,385 +0.03(+1.68%)
Jul 03, 2024 1.840 1.840 1.760 1.790 38,425 -0.05(-2.72%)
Jul 02, 2024 1.880 1.880 1.765 1.840 115,491 +0.03(+1.66%)
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.