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. - Common Stock (NQ:CNTX)

1.550 +0.080 (+5.44%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 2, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 02, 2026 1.430 1.610 1.400 1.550 1,011,893 +0.08(+5.44%)
Dec 31, 2025 1.300 1.480 1.260 1.470 845,419 +0.17(+13.08%)
Dec 30, 2025 1.200 1.320 1.174 1.300 649,475 +0.09(+7.44%)
Dec 29, 2025 1.110 1.230 1.090 1.210 502,493 +0.08(+7.08%)
Dec 26, 2025 1.160 1.160 1.115 1.130 109,314 -0.02(-1.74%)
Dec 24, 2025 1.100 1.160 1.100 1.150 115,424 +0.04(+3.60%)
Dec 23, 2025 1.220 1.270 1.075 1.110 784,071 -0.09(-7.50%)
Dec 22, 2025 1.320 1.344 1.190 1.200 593,568 -0.07(-5.51%)
Dec 19, 2025 1.160 1.300 1.160 1.270 901,285 +0.12(+10.43%)
Dec 18, 2025 1.120 1.280 1.110 1.150 2,393,345 +0.03(+2.68%)
Dec 17, 2025 1.110 1.130 1.065 1.120 436,621 +0.02(+1.82%)
Dec 16, 2025 1.130 1.160 1.092 1.100 495,436 -0.03(-2.65%)
Dec 15, 2025 1.050 1.160 1.040 1.130 1,536,877 +0.09(+8.65%)
Dec 12, 2025 1.040 1.060 1.020 1.040 546,635 +0.00(+0.00%)
Dec 11, 2025 1.040 1.061 1.020 1.040 534,541 -0.03(-2.80%)
Dec 10, 2025 1.030 1.100 0.9949 1.070 857,354 +0.03(+2.88%)
Dec 09, 2025 1.040 1.070 1.005 1.040 502,399 -0.02(-1.89%)
Dec 08, 2025 1.070 1.129 1.040 1.060 664,620 +0.01(+0.95%)
Dec 05, 2025 1.040 1.070 1.030 1.050 163,072 +0.02(+1.94%)
Dec 04, 2025 1.090 1.100 1.000 1.030 1,567,528 -0.06(-5.50%)
Dec 03, 2025 1.060 1.100 1.020 1.090 421,563 +0.03(+2.83%)
Dec 02, 2025 1.100 1.120 1.040 1.060 755,965 -0.01(-0.93%)
Dec 01, 2025 1.130 1.160 1.070 1.070 142,404 -0.05(-4.46%)
Nov 28, 2025 1.170 1.180 1.120 1.120 94,599 -0.01(-0.88%)
Nov 26, 2025 1.120 1.165 1.082 1.130 932,145 +0.01(+0.89%)
Nov 25, 2025 1.140 1.160 1.070 1.120 377,923 -0.03(-2.61%)
Nov 24, 2025 1.090 1.160 1.030 1.150 354,281 +0.06(+5.50%)
Nov 21, 2025 1.140 1.140 0.9999 1.090 716,534 -0.05(-4.39%)
Nov 20, 2025 1.190 1.255 1.100 1.140 544,651 -0.03(-2.56%)
Nov 19, 2025 1.110 1.200 1.050 1.170 214,235 +0.09(+8.33%)
Nov 18, 2025 1.140 1.160 1.080 1.080 145,900 -0.07(-6.09%)
Nov 17, 2025 1.170 1.190 1.130 1.150 191,528 -0.01(-0.86%)
Nov 14, 2025 1.120 1.185 1.085 1.160 420,089 +0.01(+0.87%)
Nov 13, 2025 1.170 1.220 1.070 1.150 117,730 -0.03(-2.54%)
Nov 12, 2025 1.190 1.200 1.150 1.180 61,036 -0.01(-0.84%)
Nov 11, 2025 1.200 1.200 1.150 1.190 84,248 -0.01(-0.83%)
Nov 10, 2025 1.160 1.220 1.119 1.200 230,138 +0.08(+7.14%)
Nov 07, 2025 1.070 1.130 1.040 1.120 198,861 +0.05(+4.67%)
Nov 06, 2025 1.110 1.140 1.045 1.070 274,254 -0.06(-5.31%)
Nov 05, 2025 1.110 1.140 1.060 1.130 348,243 +0.02(+1.80%)
Nov 04, 2025 1.070 1.150 1.040 1.110 274,898 +0.03(+2.78%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

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.