Indicators

Cingulate Inc (NQ: CING )

0.8051 -0.0250 (-3.01%)

Streaming Delayed Price Updated: 3:59 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	1.820			1.850	185,803	+0.06(+3.35%)
Jan 28, 2022	1.800	1.800	1.690	1.790	137,670	+0.02(+1.13%)
Jan 27, 2022	1.960	2.030	1.750	1.770	159,174	-0.17(-8.76%)
Jan 26, 2022	2.000	2.170	1.840	1.940	215,441	-0.10(-4.90%)
Jan 25, 2022	1.810	2.080	1.740	2.040	304,999	+0.15(+7.94%)
Jan 24, 2022	2.300	2.380	1.700	1.890	1,343,458	-0.45(-19.23%)
Jan 21, 2022	2.400	2.480	2.300	2.340	465,323	-0.14(-5.65%)
Jan 20, 2022	2.820	2.950	2.418	2.480	4,101,906	-0.10(-3.88%)
Jan 19, 2022	2.670	2.720	2.520	2.580	177,937	-0.07(-2.64%)
Jan 18, 2022	2.600	2.710	2.550	2.650	269,976	+0.05(+1.92%)
Jan 14, 2022				2.600	0	+0.14(+5.69%)
Jan 13, 2022	2.590	2.638	2.430	2.460	214,166	-0.13(-5.02%)
Jan 12, 2022	2.600	2.650	2.550	2.590	194,072	-0.02(-0.77%)
Jan 11, 2022	2.420	2.850	2.420	2.610	1,764,021	+0.17(+6.75%)
Jan 10, 2022	2.440	2.490	2.250	2.445	247,097	-0.02(-0.61%)
Jan 07, 2022	2.440	2.504	2.330	2.460	586,277	-0.06(-2.38%)
Jan 06, 2022	2.550	2.650	2.350	2.520	924,025	-0.02(-0.79%)
Jan 05, 2022	2.860	2.860	2.430	2.540	431,897	-0.27(-9.61%)
Jan 04, 2022	3.040	3.040	2.660	2.810	418,767	-0.10(-3.44%)

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.