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 )

1.690 -0.020 (-1.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2024 1.360 1.390 1.310 1.360 37,162 +0.02(+1.16%)
Apr 30, 2024 1.360 1.360 1.300 1.344 33,913 -0.03(-1.87%)
Apr 29, 2024 1.410 1.440 1.310 1.370 20,173 -0.04(-2.84%)
Apr 26, 2024 1.420 1.450 1.370 1.410 20,134 +0.03(+2.18%)
Apr 25, 2024 1.320 1.380 1.320 1.380 27,931 +0.08(+6.15%)
Apr 24, 2024 1.390 1.440 1.300 1.300 36,608 -0.11(-7.80%)
Apr 23, 2024 1.450 1.480 1.380 1.410 23,977 +0.05(+3.68%)
Apr 22, 2024 1.300 1.400 1.300 1.360 13,917 +0.04(+3.03%)
Apr 19, 2024 1.380 1.450 1.320 1.320 5,702 -0.09(-6.38%)
Apr 18, 2024 1.440 1.500 1.370 1.410 45,929 +0.02(+1.44%)
Apr 17, 2024 1.475 1.524 1.365 1.390 34,077 -0.07(-4.79%)
Apr 16, 2024 1.465 1.580 1.431 1.460 36,225 -0.04(-2.67%)
Apr 15, 2024 1.450 1.580 1.450 1.500 34,979 +0.01(+0.67%)
Apr 12, 2024 1.480 1.580 1.415 1.490 115,081 -0.03(-1.97%)
Apr 11, 2024 1.370 1.600 1.340 1.520 179,421 +0.17(+12.59%)
Apr 10, 2024 1.350 1.382 1.300 1.350 42,542 +0.04(+3.05%)
Apr 09, 2024 1.280 1.340 1.270 1.310 26,466 +0.01(+0.77%)
Apr 08, 2024 1.370 1.470 1.280 1.300 35,358 +0.03(+2.36%)
Apr 05, 2024 1.280 1.360 1.260 1.270 9,929 -0.01(-0.78%)
Apr 04, 2024 1.240 1.300 1.230 1.280 12,904 +0.04(+3.23%)
Apr 03, 2024 1.330 1.400 1.240 1.240 61,775 -0.12(-8.82%)
Apr 02, 2024 1.380 1.400 1.300 1.360 61,235 -0.01(-0.73%)
Apr 01, 2024 1.500 1.570 1.312 1.370 488,239 -0.01(-0.72%)
Mar 28, 2024 1.380 1.490 1.380 1.380 56,044 -0.00(-0.14%)
Mar 27, 2024 1.250 1.470 1.248 1.382 219,211 +0.11(+8.82%)
Mar 26, 2024 1.300 1.300 1.200 1.270 64,685 +0.01(+0.79%)
Mar 25, 2024 1.200 1.300 1.170 1.260 236,442 +0.09(+8.15%)
Mar 22, 2024 1.090 1.180 1.080 1.165 118,794 +0.09(+8.88%)
Mar 21, 2024 1.160 1.239 1.060 1.070 104,570 -0.08(-6.96%)
Mar 20, 2024 1.080 1.180 1.080 1.150 53,284 +0.05(+4.55%)
Mar 19, 2024 1.100 1.160 1.085 1.100 56,630 +0.02(+1.85%)
Mar 18, 2024 1.140 1.140 1.070 1.080 21,243 -0.01(-0.92%)
Mar 15, 2024 1.090 1.120 1.060 1.090 41,704 -0.02(-1.80%)
Mar 14, 2024 1.120 1.170 1.060 1.110 10,252 -0.04(-3.48%)
Mar 13, 2024 1.150 1.190 1.150 1.150 20,460 -0.02(-1.71%)
Mar 12, 2024 1.160 1.220 1.160 1.170 6,858 -0.02(-1.68%)
Mar 11, 2024 1.180 1.240 1.170 1.190 6,138 -0.01(-0.83%)
Mar 08, 2024 1.140 1.255 1.129 1.200 226,094 +0.05(+4.35%)
Mar 07, 2024 1.100 1.180 1.100 1.150 46,888 +0.10(+9.52%)
Mar 06, 2024 1.130 1.220 1.030 1.050 104,542 -0.12(-10.26%)
Mar 05, 2024 1.135 1.190 1.070 1.170 80,374 +0.03(+2.63%)
Mar 04, 2024 1.150 1.180 1.090 1.140 44,920 -0.01(-0.87%)
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.