ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Centogene N.V. (NQ: CNTG )

0.4501 +0.0091 (+2.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 9, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 09, 2024 0.4470 0.4663 0.4400 0.4501 11,840 +0.01(+2.06%)
Jul 08, 2024 0.4600 0.4696 0.4235 0.4410 14,024 -0.00(-0.23%)
Jul 05, 2024 0.4420 0.4599 0.4200 0.4420 46,125 +0.03(+8.33%)
Jul 03, 2024 0.4110 0.4490 0.4001 0.4080 23,885 -0.00(-0.49%)
Jul 02, 2024 0.4190 0.4190 0.3848 0.4100 11,378 +0.00(+0.02%)
Jul 01, 2024 0.4100 0.4100 0.3811 0.4099 37,127 +0.03(+7.87%)
Jun 28, 2024 0.3856 0.3999 0.3800 0.3800 15,589 -0.01(-2.64%)
Jun 27, 2024 0.4137 0.4200 0.3855 0.3903 34,521 +0.00(+0.08%)
Jun 26, 2024 0.4170 0.4200 0.3883 0.3900 17,917 -0.01(-2.26%)
Jun 25, 2024 0.4063 0.4063 0.3870 0.3990 3,603 +0.00(+1.01%)
Jun 24, 2024 0.3852 0.4150 0.3852 0.3950 20,942 +0.01(+2.07%)
Jun 21, 2024 0.4000 0.4125 0.3820 0.3870 46,689 -0.02(-4.44%)
Jun 20, 2024 0.4100 0.5200 0.3900 0.4050 1,023,804 -0.00(-0.05%)
Jun 18, 2024 0.3800 0.4300 0.3590 0.4052 273,389 +0.04(+10.98%)
Jun 17, 2024 0.3650 0.3850 0.3650 0.3651 34,384 -0.01(-1.51%)
Jun 14, 2024 0.3790 0.3800 0.3652 0.3707 24,789 -0.00(-0.48%)
Jun 13, 2024 0.3737 0.3800 0.3650 0.3725 17,463 -0.00(-0.67%)
Jun 12, 2024 0.3601 0.3900 0.3601 0.3750 48,894 +0.01(+2.74%)
Jun 11, 2024 0.3600 0.3700 0.3482 0.3650 60,064 +0.01(+1.45%)
Jun 10, 2024 0.3591 0.3600 0.3450 0.3598 16,007 -0.00(-1.15%)
Jun 07, 2024 0.3500 0.3650 0.3400 0.3640 38,477 +0.00(+0.55%)
Jun 06, 2024 0.3780 0.3780 0.3510 0.3620 58,455 -0.01(-2.16%)
Jun 05, 2024 0.3710 0.3880 0.3555 0.3700 56,856 +0.01(+1.54%)
Jun 04, 2024 0.3710 0.3899 0.3613 0.3644 46,670 -0.02(-5.55%)
Jun 03, 2024 0.3850 0.3858 0.3524 0.3858 60,610 +0.01(+3.99%)
May 31, 2024 0.3730 0.3990 0.3666 0.3710 42,342 -0.00(-0.27%)
May 30, 2024 0.3900 0.3896 0.3680 0.3720 44,959 +0.00(+0.24%)
May 29, 2024 0.3891 0.4000 0.3700 0.3711 68,990 -0.02(-4.80%)
May 28, 2024 0.3900 0.4000 0.3510 0.3898 180,976 +0.02(+4.22%)
May 24, 2024 0.3890 0.3890 0.3700 0.3740 53,716 -0.01(-1.60%)
May 23, 2024 0.3810 0.4000 0.3690 0.3801 99,823 -0.02(-4.26%)
May 22, 2024 0.3900 0.3992 0.3700 0.3970 79,249 +0.02(+3.93%)
May 21, 2024 0.3692 0.3968 0.3551 0.3820 44,603 +0.00(+0.37%)
May 20, 2024 0.3700 0.3999 0.3457 0.3806 401,190 +0.01(+2.86%)
May 17, 2024 0.3850 0.4000 0.3457 0.3700 506,884 -0.01(-2.63%)
May 16, 2024 0.5000 0.5000 0.3713 0.3800 2,599,455 -0.02(-5.00%)
May 15, 2024 0.4200 0.4351 0.3970 0.4000 1,046,970 -0.02(-4.78%)
May 14, 2024 0.4000 0.4510 0.4000 0.4201 102,988 +0.02(+5.05%)
May 13, 2024 0.4100 0.4180 0.3900 0.3999 74,749 +0.01(+2.54%)
May 10, 2024 0.3900 0.4025 0.3800 0.3900 71,237 -0.01(-2.01%)
May 09, 2024 0.3800 0.3999 0.3589 0.3980 68,721 +0.01(+2.05%)
May 08, 2024 0.4290 0.4365 0.3900 0.3900 974,990 -0.06(-13.33%)
May 07, 2024 0.4410 0.5544 0.4349 0.4500 442,167 +0.00(+0.00%)
May 06, 2024 0.4400 0.4590 0.4300 0.4500 77,584 +0.01(+1.60%)
May 03, 2024 0.4557 0.4557 0.4300 0.4429 7,379 +0.01(+2.05%)
May 02, 2024 0.4300 0.4420 0.4250 0.4340 13,888 -0.01(-1.36%)
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.