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

Cingulate Inc (NQ: CING )

0.8801 +0.0401 (+4.77%)
Streaming Delayed Price Updated: 3:56 PM EDT, Apr 26, 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 (%)
Dec 30, 2022 1.100 1.100 0.9150 1.000 183,768 -0.08(-7.41%)
Dec 29, 2022 0.9400 1.080 0.9203 1.080 237,796 +0.15(+16.13%)
Dec 28, 2022 0.9399 0.9675 0.9000 0.9300 105,599 +0.03(+3.33%)
Dec 27, 2022 0.9170 0.9496 0.8500 0.9000 50,321 -0.06(-5.81%)
Dec 23, 2022 0.9200 0.9674 0.9100 0.9555 16,998 +0.03(+2.74%)
Dec 22, 2022 0.9352 0.9494 0.9000 0.9300 36,325 -0.01(-0.55%)
Dec 21, 2022 0.9252 0.9950 0.9250 0.9351 26,565 +0.01(+0.55%)
Dec 20, 2022 0.9500 0.9801 0.9300 0.9300 19,320 -0.03(-3.12%)
Dec 19, 2022 1.040 1.040 0.9500 0.9600 25,896 -0.07(-6.80%)
Dec 16, 2022 1.000 1.030 0.9200 1.030 75,859 +0.06(+6.19%)
Dec 15, 2022 0.9600 0.9850 0.9600 0.9700 24,186 +0.06(+6.14%)
Dec 14, 2022 1.020 1.020 0.9139 0.9139 32,888 -0.10(-9.51%)
Dec 13, 2022 0.8800 1.020 0.8764 1.010 63,808 +0.06(+6.32%)
Dec 12, 2022 0.9500 0.9798 0.9138 0.9500 13,096 -0.02(-2.11%)
Dec 09, 2022 1.010 1.010 0.9300 0.9705 30,525 -0.04(-3.90%)
Dec 08, 2022 0.9551 1.050 0.9551 1.010 38,958 +0.04(+4.11%)
Dec 07, 2022 0.9345 0.9803 0.9345 0.9700 19,218 +0.08(+8.99%)
Dec 06, 2022 0.9595 0.9595 0.8601 0.8900 39,052 -0.05(-5.37%)
Dec 05, 2022 0.9000 0.9899 0.9000 0.9405 24,892 -0.03(-2.80%)
Dec 02, 2022 0.9700 0.9800 0.9103 0.9676 12,500 -0.01(-0.53%)
Dec 01, 2022 1.010 1.010 0.9620 0.9728 8,086 -0.02(-2.00%)
Nov 30, 2022 0.9703 1.000 0.9703 0.9927 21,470 +0.07(+7.42%)
Nov 29, 2022 0.9718 1.000 0.9000 0.9241 27,468 -0.08(-7.59%)
Nov 28, 2022 0.9150 1.000 0.9001 1.000 39,318 +0.10(+11.11%)
Nov 25, 2022 0.9700 0.9727 0.9000 0.9000 6,882 -0.01(-0.57%)
Nov 23, 2022 0.8700 0.9300 0.8002 0.9052 41,107 +0.04(+4.05%)
Nov 22, 2022 0.7857 1.020 0.7300 0.8700 442,111 +0.18(+25.72%)
Nov 21, 2022 0.8764 0.8970 0.6640 0.6920 97,316 -0.19(-21.36%)
Nov 18, 2022 0.8535 0.9500 0.8535 0.8800 37,154 +0.00(+0.00%)
Nov 17, 2022 0.9847 0.9947 0.8601 0.8800 35,083 -0.06(-6.38%)
Nov 16, 2022 0.9900 1.040 0.9400 0.9400 30,485 -0.05(-4.84%)
Nov 15, 2022 1.030 1.040 0.9000 0.9878 57,506 -0.03(-3.16%)
Nov 14, 2022 1.080 1.100 1.000 1.020 43,226 -0.03(-2.86%)
Nov 11, 2022 1.060 1.060 1.010 1.050 9,735 +0.00(+0.22%)
Nov 10, 2022 1.100 1.100 1.000 1.048 7,463 +0.04(+3.73%)
Nov 09, 2022 1.100 1.100 0.9772 1.010 82,109 -0.05(-4.72%)
Nov 08, 2022 1.090 1.100 1.060 1.060 18,471 +0.00(+0.00%)
Nov 07, 2022 1.060 1.250 1.060 1.060 6,887 +0.01(+0.57%)
Nov 04, 2022 1.070 1.100 1.050 1.054 15,149 -0.02(-1.50%)
Nov 03, 2022 1.106 1.106 1.070 1.070 2,523 -0.01(-0.93%)
Nov 02, 2022 1.090 1.100 1.080 1.080 4,043 -0.01(-0.92%)
Nov 01, 2022 1.110 1.140 1.080 1.090 6,248 +0.01(+0.93%)
Oct 31, 2022 1.110 1.110 1.050 1.080 8,604 +0.01(+0.93%)
Oct 28, 2022 1.060 1.100 1.060 1.070 16,895 +0.05(+4.90%)
Oct 27, 2022 1.050 1.050 0.9450 1.020 72,940 -0.01(-0.97%)
Oct 26, 2022 1.060 1.090 1.020 1.030 19,274 -0.04(-3.74%)
Oct 25, 2022 1.050 1.120 1.030 1.070 47,719 +0.02(+1.90%)
Oct 24, 2022 1.090 1.110 1.010 1.050 37,376 -0.07(-6.25%)
Oct 21, 2022 1.130 1.130 1.010 1.120 24,024 +0.04(+3.70%)
Oct 20, 2022 1.091 1.150 1.050 1.080 22,591 +0.01(+0.93%)
Oct 19, 2022 1.120 1.120 1.067 1.070 25,209 -0.05(-4.46%)
Oct 18, 2022 1.120 1.165 1.115 1.120 7,504 +0.01(+0.45%)
Oct 17, 2022 1.130 1.145 1.110 1.115 29,446 +0.01(+1.36%)
Oct 14, 2022 1.120 1.130 1.090 1.100 31,812 -0.01(-0.90%)
Oct 13, 2022 1.200 1.200 1.050 1.110 48,790 -0.10(-8.26%)
Oct 12, 2022 1.200 1.260 1.200 1.210 10,004 -0.01(-0.82%)
Oct 11, 2022 1.320 1.320 1.170 1.220 21,725 -0.06(-4.69%)
Oct 10, 2022 1.210 1.300 1.169 1.280 13,673 +0.04(+3.23%)
Oct 07, 2022 1.330 1.330 1.150 1.240 23,695 -0.08(-6.06%)
Oct 06, 2022 1.350 1.430 1.170 1.320 90,066 -0.05(-3.65%)
Oct 05, 2022 1.200 1.460 1.160 1.370 227,729 +0.19(+15.61%)
Oct 04, 2022 1.120 1.190 1.082 1.185 22,080 +0.08(+7.73%)
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.