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)

1.100 +0.100 (+10.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 3, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 03, 2025 1.020 1.160 0.9767 1.100 469,619 +0.10(+10.03%)
Oct 02, 2025 0.9900 1.020 0.9899 0.9997 367,020 +0.03(+3.07%)
Oct 01, 2025 0.9600 0.9800 0.9500 0.9699 119,894 +0.00(+0.11%)
Sep 30, 2025 0.9797 0.9909 0.9500 0.9688 112,116 +0.00(+0.00%)
Sep 29, 2025 0.9500 0.9700 0.9290 0.9688 199,670 +0.06(+6.46%)
Sep 26, 2025 0.9000 0.9500 0.8900 0.9100 102,079 +0.01(+0.76%)
Sep 25, 2025 0.9537 0.9537 0.8500 0.9031 206,209 -0.05(-5.31%)
Sep 24, 2025 0.9500 0.9700 0.9016 0.9537 88,877 -0.02(-1.80%)
Sep 23, 2025 0.9737 0.9950 0.9330 0.9712 183,240 -0.02(-2.06%)
Sep 22, 2025 0.9899 1.010 0.9706 0.9916 265,533 +0.02(+2.42%)
Sep 19, 2025 1.070 1.070 0.9628 0.9682 625,103 -0.03(-3.18%)
Sep 18, 2025 0.8800 1.010 0.8705 1.000 642,175 +0.12(+14.29%)
Sep 17, 2025 0.8600 0.8750 0.8480 0.8750 158,137 +0.03(+3.21%)
Sep 16, 2025 0.8599 0.8600 0.8217 0.8478 83,912 +0.04(+4.43%)
Sep 15, 2025 0.8600 0.8695 0.8101 0.8118 66,511 -0.02(-2.78%)
Sep 12, 2025 0.8500 0.8599 0.8100 0.8350 46,409 -0.00(-0.12%)
Sep 11, 2025 0.8500 0.8744 0.8350 0.8360 95,256 -0.01(-1.67%)
Sep 10, 2025 0.8500 0.8849 0.8300 0.8502 106,792 +0.00(+0.56%)
Sep 09, 2025 0.8390 0.8500 0.8200 0.8455 46,756 +0.02(+2.93%)
Sep 08, 2025 0.8100 0.8500 0.8101 0.8214 96,791 +0.00(+0.12%)
Sep 05, 2025 0.8200 0.8400 0.8100 0.8204 63,106 -0.01(-0.93%)
Sep 04, 2025 0.8300 0.8499 0.8200 0.8281 42,167 -0.01(-1.76%)
Sep 03, 2025 0.8474 0.8790 0.8249 0.8429 71,002 -0.01(-0.81%)
Sep 02, 2025 0.8500 0.8800 0.8100 0.8498 102,213 +0.01(+1.17%)
Aug 29, 2025 0.8900 0.8900 0.8400 0.8400 82,615 -0.01(-1.43%)
Aug 28, 2025 0.8970 0.8974 0.8500 0.8522 90,918 -0.01(-0.91%)
Aug 27, 2025 0.9050 0.9050 0.8596 0.8600 58,385 +0.00(+0.06%)
Aug 26, 2025 0.8729 0.9090 0.8500 0.8595 135,298 -0.01(-1.54%)
Aug 25, 2025 0.9000 0.9100 0.8500 0.8729 136,699 -0.02(-2.25%)
Aug 22, 2025 0.9100 0.9100 0.8587 0.8930 86,890 +0.01(+1.48%)
Aug 21, 2025 0.8900 0.9009 0.8451 0.8800 70,548 -0.02(-2.74%)
Aug 20, 2025 0.9190 0.9200 0.8600 0.9048 172,643 +0.03(+3.58%)
Aug 19, 2025 0.9100 0.9200 0.8600 0.8735 778,660 +0.00(+0.14%)
Aug 18, 2025 0.7864 0.9400 0.7864 0.8723 564,711 +0.09(+10.94%)
Aug 15, 2025 0.7700 0.7995 0.7505 0.7863 178,296 +0.05(+6.79%)
Aug 14, 2025 0.7100 0.7399 0.7000 0.7363 94,757 +0.04(+5.19%)
Aug 13, 2025 0.6837 0.7099 0.6770 0.7000 248,065 +0.02(+2.94%)
Aug 12, 2025 0.7000 0.7050 0.6772 0.6800 77,918 +0.00(+0.41%)
Aug 11, 2025 0.7300 0.7300 0.6755 0.6772 95,175 -0.04(-5.92%)
Aug 08, 2025 0.6900 0.7198 0.6798 0.7198 116,146 +0.02(+2.98%)
Aug 07, 2025 0.7046 0.7200 0.6815 0.6990 83,299 +0.00(+0.00%)
Aug 06, 2025 0.7000 0.7200 0.6900 0.6990 47,336 -0.00(-0.14%)
Aug 05, 2025 0.7000 0.7149 0.6801 0.7000 104,024 +0.02(+2.94%)
Aug 04, 2025 0.7280 0.7280 0.6752 0.6800 184,951 -0.03(-4.23%)
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 following
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.