Indicators

Cingulate Inc (NQ: CING )

0.7610 -0.1240 (-14.01%)

Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	1.390	1.480	1.320	1.430	66,357	+0.05(+3.62%)
Feb 25, 2022	1.230	1.410	1.250	1.380	63,129	+0.18(+15.00%)
Feb 24, 2022	1.200	1.310	1.150	1.200	223,029	-0.10(-7.69%)
Feb 23, 2022	1.340	1.400	1.250	1.300	75,154	-0.05(-3.70%)
Feb 22, 2022	1.350	1.420	1.350	1.350	63,823	-0.10(-6.90%)
Feb 18, 2022				1.450	0	+0.01(+0.69%)
Feb 17, 2022	1.420	1.470	1.410	1.440	56,601	-0.03(-2.04%)
Feb 16, 2022	1.450	1.550	1.432	1.470	34,122	+0.02(+1.38%)
Feb 15, 2022	1.470	1.530	1.420	1.450	76,113	-0.01(-0.68%)
Feb 14, 2022	1.510	1.530	1.400	1.460	58,270	-0.05(-3.31%)
Feb 11, 2022	1.680	1.680	1.430	1.510	161,086	-0.12(-7.36%)
Feb 10, 2022	1.670	1.672	1.560	1.630	123,642	+0.02(+1.24%)
Feb 09, 2022	1.640	1.690	1.600	1.610	92,125	-0.05(-3.01%)
Feb 08, 2022	1.810	1.839	1.610	1.660	233,543	-0.17(-9.29%)
Feb 07, 2022	1.830	1.840	1.760	1.830	60,224	+0.00(+0.00%)
Feb 04, 2022	1.820	1.860	1.760	1.830	25,892	+0.04(+2.23%)
Feb 03, 2022	1.900		1.780	1.790	70,805	-0.11(-5.79%)
Feb 02, 2022	1.800	1.900	1.800	1.900	74,977	+0.03(+1.60%)

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.