Indicators

Cingulate Inc (NQ: CING )

0.8019 +0.0119 (+1.51%)

Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	0.7000	0.7392	0.6700	0.7090	20,996	-0.01(-1.53%)
Sep 28, 2023	0.7030	0.7300	0.7030	0.7200	40,219	+0.04(+5.91%)
Sep 27, 2023	0.7100	0.7450	0.6600	0.6798	46,102	-0.04(-5.45%)
Sep 26, 2023	0.7000	0.7500	0.6959	0.7190	104,529	+0.03(+3.90%)
Sep 25, 2023	0.7458	0.7300	0.6800	0.6920	112,339	-0.03(-3.89%)
Sep 22, 2023	0.7650	0.7650	0.6800	0.7200	329,537	-0.04(-5.26%)
Sep 21, 2023	0.7107	0.7600	0.7000	0.7600	72,309	+0.01(+1.88%)
Sep 20, 2023	0.7321	0.7800	0.7000	0.7460	328,352	+0.03(+3.61%)
Sep 19, 2023	0.6900	0.7380	0.6702	0.7200	111,914	+0.03(+4.50%)
Sep 18, 2023	0.6900	0.7258	0.6483	0.6890	618,007	-0.00(-0.09%)
Sep 15, 2023	0.6290	0.6896	0.6000	0.6896	506,862	+0.04(+5.57%)
Sep 14, 2023	0.6650	0.6896	0.6200	0.6532	488,711	+0.03(+5.35%)
Sep 13, 2023	0.7000	0.7099	0.5580	0.6200	631,415	+0.01(+1.62%)
Sep 12, 2023	0.5452	0.6101	0.5350	0.6101	263,050	+0.04(+6.42%)
Sep 11, 2023	0.5399	0.5733	0.4849	0.5733	2,042,687	-0.00(-0.73%)
Sep 08, 2023	0.5500	0.6019	0.5380	0.5775	2,394,038	+0.03(+4.98%)
Sep 07, 2023	0.6210	0.6374	0.5405	0.5501	282,068	-0.10(-15.37%)
Sep 06, 2023	0.6850	0.6850	0.6375	0.6500	74,217	+0.00(+0.31%)
Sep 05, 2023	0.6688	0.6895	0.6300	0.6480	80,483	+0.01(+1.25%)

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.