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 (%)
Jan 31, 2023	0.9800	1.000	0.9600	0.9607	12,064	-0.03(-2.95%)
Jan 30, 2023	1.020	1.020	0.9551	0.9899	8,188	+0.04(+4.15%)
Jan 27, 2023	1.010	1.030	0.9505	0.9505	11,488	-0.05(-4.95%)
Jan 26, 2023	0.9800	1.030	0.9800	1.000	3,549	+0.01(+1.01%)
Jan 25, 2023	0.9700	1.010	0.9700	0.9900	11,396	-0.02(-1.98%)
Jan 24, 2023	1.000	1.040	0.9700	1.010	14,421	+0.01(+1.01%)
Jan 23, 2023	0.9897	1.000	0.9542	0.9999	58,166	+0.02(+2.55%)
Jan 20, 2023	0.9500	1.000	0.9201	0.9750	45,234	+0.03(+2.63%)
Jan 19, 2023	0.9900	1.050	0.9500	0.9500	63,841	-0.02(-2.06%)
Jan 18, 2023	0.9700	0.9900	0.9624	0.9700	17,821	+0.01(+1.04%)
Jan 17, 2023	0.9713	0.9998	0.9500	0.9600	76,338	-0.02(-2.32%)
Jan 13, 2023	0.9501	0.9977	0.9500	0.9828	1,280	+0.03(+3.45%)
Jan 12, 2023	0.9797	0.9798	0.9200	0.9500	26,380	+0.00(+0.26%)
Jan 11, 2023	0.9220	0.9798	0.9220	0.9475	16,760	+0.03(+2.81%)
Jan 10, 2023	0.9100	0.9875	0.9000	0.9216	58,257	-0.02(-2.53%)
Jan 09, 2023	1.080	1.080	0.9000	0.9455	153,155	-0.11(-10.80%)
Jan 06, 2023	1.130	1.130	1.050	1.060	33,774	+0.00(+0.00%)
Jan 05, 2023	1.100	1.100	1.000	1.060	68,908	+0.04(+3.92%)
Jan 04, 2023	1.000	1.070	0.9500	1.020	261,216	+0.00(+0.00%)

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.