Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cingulate Inc (NQ: CING )

0.8995 +0.0195 (+2.22%)
Streaming Delayed Price Updated: 9:55 AM EDT, Apr 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2023 0.5705 0.5705 0.5131 0.5210 188,988 -0.01(-2.47%)
Jul 28, 2023 0.5721 0.5898 0.5321 0.5342 204,869 -0.03(-5.67%)
Jul 27, 2023 0.6300 0.6360 0.5005 0.5663 658,409 -0.05(-7.51%)
Jul 26, 2023 0.6000 0.6250 0.6000 0.6123 130,423 +0.00(+0.54%)
Jul 25, 2023 0.6994 0.7100 0.6000 0.6090 676,501 -0.12(-16.56%)
Jul 24, 2023 0.7700 0.7700 0.7052 0.7299 80,439 -0.01(-1.36%)
Jul 21, 2023 0.7500 0.7698 0.7310 0.7400 124,332 -0.03(-4.24%)
Jul 20, 2023 0.7700 0.7795 0.7305 0.7728 108,310 +0.00(+0.36%)
Jul 19, 2023 0.7600 0.7900 0.7212 0.7700 249,745 -0.01(-1.27%)
Jul 18, 2023 0.8200 0.8197 0.7350 0.7799 146,841 +0.00(+0.63%)
Jul 17, 2023 0.7900 0.8374 0.7350 0.7750 254,735 -0.02(-1.90%)
Jul 14, 2023 0.8400 0.8400 0.7728 0.7900 107,021 -0.03(-3.66%)
Jul 13, 2023 0.7630 0.8495 0.7551 0.8200 360,107 +0.02(+2.51%)
Jul 12, 2023 0.8000 0.8556 0.7310 0.7999 1,321,076 -0.05(-5.89%)
Jul 11, 2023 1.045 1.060 0.8400 0.8500 17,262,440 -0.08(-8.11%)
Jul 10, 2023 0.9011 0.9800 0.9010 0.9250 99,905 -0.01(-0.54%)
Jul 07, 2023 0.9240 0.9383 0.8899 0.9300 33,209 +0.05(+5.68%)
Jul 06, 2023 0.9100 0.9500 0.8800 0.8800 83,701 -0.03(-3.08%)
Jul 05, 2023 0.9479 0.9500 0.9000 0.9080 48,171 -0.07(-6.87%)
Jul 03, 2023 0.8993 0.9750 0.8845 0.9750 90,743 +0.04(+4.84%)
Jun 30, 2023 0.9350 0.9500 0.8990 0.9300 18,349 +0.01(+1.09%)
Jun 29, 2023 0.9400 0.9500 0.8900 0.9200 43,520 +0.02(+2.22%)
Jun 28, 2023 0.9300 0.9500 0.8900 0.9000 49,381 +0.00(+0.00%)
Jun 27, 2023 0.9100 0.9500 0.8850 0.9000 23,233 -0.01(-0.55%)
Jun 26, 2023 0.9500 0.9500 0.8835 0.9050 40,114 -0.02(-2.16%)
Jun 23, 2023 0.9200 0.9600 0.8971 0.9250 34,911 +0.03(+2.78%)
Jun 22, 2023 0.9300 1.010 0.8900 0.9000 105,015 -0.03(-3.23%)
Jun 21, 2023 1.000 1.010 0.9200 0.9300 191,501 -0.05(-5.13%)
Jun 20, 2023 0.9713 1.010 0.9713 0.9803 78,679 +0.14(+16.80%)
Jun 16, 2023 0.9600 1.010 0.8393 0.8393 108,977 -0.14(-14.36%)
Jun 15, 2023 0.9600 1.020 0.9600 0.9800 9,596 +0.01(+1.03%)
Jun 14, 2023 0.9800 1.000 0.9700 0.9700 26,427 -0.03(-3.00%)
Jun 13, 2023 1.010 1.030 1.000 1.000 28,456 +0.01(+0.53%)
Jun 12, 2023 1.020 1.030 0.9800 0.9947 24,663 -0.01(-0.50%)
Jun 09, 2023 0.9900 1.030 0.9450 0.9997 193,497 +0.03(+2.85%)
Jun 08, 2023 0.9400 1.010 0.9300 0.9720 44,427 +0.03(+3.47%)
Jun 07, 2023 0.9500 0.9975 0.9151 0.9394 45,854 -0.04(-4.52%)
Jun 06, 2023 1.000 1.010 0.9299 0.9839 70,724 -0.02(-1.61%)
Jun 05, 2023 1.050 1.050 0.9600 1.000 57,425 -0.08(-7.41%)
Jun 02, 2023 0.9000 1.090 0.8600 1.080 164,591 +0.17(+18.92%)
Jun 01, 2023 0.9300 0.9499 0.8700 0.9082 44,606 -0.00(-0.20%)
May 31, 2023 0.9700 0.9700 0.9000 0.9100 33,533 -0.01(-1.09%)
May 30, 2023 0.9300 0.9900 0.9100 0.9200 50,748 +0.03(+3.08%)
May 26, 2023 0.8700 0.9499 0.8600 0.8925 47,126 +0.01(+1.43%)
May 25, 2023 0.9300 0.9499 0.8600 0.8799 121,311 -0.05(-5.39%)
May 24, 2023 0.9500 0.9500 0.9200 0.9300 168,078 -0.03(-2.85%)
May 23, 2023 0.9900 1.000 0.9200 0.9573 34,476 -0.02(-2.12%)
May 22, 2023 0.9900 0.9937 0.9166 0.9780 39,032 -0.00(-0.20%)
May 19, 2023 0.9999 0.9999 0.9546 0.9800 29,619 +0.01(+1.03%)
May 18, 2023 1.000 1.000 0.9500 0.9700 27,388 +0.02(+2.11%)
May 17, 2023 0.9500 0.9900 0.9500 0.9500 59,993 -0.01(-1.03%)
May 16, 2023 0.9500 0.9935 0.9462 0.9599 105,800 -0.01(-1.04%)
May 15, 2023 1.090 1.090 0.9700 0.9700 56,112 -0.05(-4.90%)
May 12, 2023 1.050 1.090 1.000 1.020 45,100 -0.02(-1.92%)
May 11, 2023 1.070 1.090 1.030 1.040 34,439 -0.04(-3.70%)
May 10, 2023 1.070 1.120 1.030 1.080 34,287 -0.02(-1.82%)
May 09, 2023 1.090 1.118 1.070 1.100 60,772 -0.00(-0.05%)
May 08, 2023 1.170 1.170 1.060 1.101 51,449 +0.02(+1.87%)
May 05, 2023 1.080 1.130 1.079 1.080 17,049 -0.01(-0.88%)
May 04, 2023 1.090 1.129 1.080 1.090 42,207 -0.03(-2.68%)
May 03, 2023 1.120 1.150 1.100 1.120 19,613 +0.02(+1.48%)
May 02, 2023 1.080 1.120 1.080 1.104 20,131 -0.02(-1.46%)
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.