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 (%)
Jan 31, 2022 1.820 1.850 185,803 +0.06(+3.35%)
Jan 28, 2022 1.800 1.800 1.690 1.790 137,670 +0.02(+1.13%)
Jan 27, 2022 1.960 2.030 1.750 1.770 159,174 -0.17(-8.76%)
Jan 26, 2022 2.000 2.170 1.840 1.940 215,441 -0.10(-4.90%)
Jan 25, 2022 1.810 2.080 1.740 2.040 304,999 +0.15(+7.94%)
Jan 24, 2022 2.300 2.380 1.700 1.890 1,343,458 -0.45(-19.23%)
Jan 21, 2022 2.400 2.480 2.300 2.340 465,323 -0.14(-5.65%)
Jan 20, 2022 2.820 2.950 2.418 2.480 4,101,906 -0.10(-3.88%)
Jan 19, 2022 2.670 2.720 2.520 2.580 177,937 -0.07(-2.64%)
Jan 18, 2022 2.600 2.710 2.550 2.650 269,976 +0.05(+1.92%)
Jan 14, 2022 2.600 0 +0.14(+5.69%)
Jan 13, 2022 2.590 2.638 2.430 2.460 214,166 -0.13(-5.02%)
Jan 12, 2022 2.600 2.650 2.550 2.590 194,072 -0.02(-0.77%)
Jan 11, 2022 2.420 2.850 2.420 2.610 1,764,021 +0.17(+6.75%)
Jan 10, 2022 2.440 2.490 2.250 2.445 247,097 -0.02(-0.61%)
Jan 07, 2022 2.440 2.504 2.330 2.460 586,277 -0.06(-2.38%)
Jan 06, 2022 2.550 2.650 2.350 2.520 924,025 -0.02(-0.79%)
Jan 05, 2022 2.860 2.860 2.430 2.540 431,897 -0.27(-9.61%)
Jan 04, 2022 3.040 3.040 2.660 2.810 418,767 -0.10(-3.44%)
Jan 03, 2022 2.710 3.140 2.710 2.910 1,898,921 +0.15(+5.43%)
Dec 31, 2021 2.600 2.760 2.600 2.760 185,848 +0.11(+4.15%)
Dec 30, 2021 2.690 2.850 2.550 2.650 705,525 -0.02(-0.75%)
Dec 29, 2021 2.670 2.700 2.360 2.670 684,575 +0.17(+6.80%)
Dec 28, 2021 2.590 2.680 2.460 2.500 218,094 -0.16(-6.02%)
Dec 27, 2021 2.540 2.730 2.400 2.660 503,496 +0.11(+4.31%)
Dec 23, 2021 2.460 2.729 2.310 2.550 1,026,287 +0.23(+9.91%)
Dec 22, 2021 2.770 2.890 2.200 2.320 1,089,251 -0.43(-15.77%)
Dec 21, 2021 2.700 2.970 2.630 2.754 430,335 +0.15(+5.93%)
Dec 20, 2021 2.670 2.670 2.500 2.600 373,971 +0.01(+0.39%)
Dec 17, 2021 2.700 2.750 2.530 2.590 335,704 -0.16(-5.82%)
Dec 16, 2021 3.000 3.090 2.730 2.750 287,834 -0.25(-8.33%)
Dec 15, 2021 3.120 3.150 2.830 3.000 281,062 -0.16(-5.06%)
Dec 14, 2021 3.130 3.320 2.800 3.160 703,657 +0.07(+2.27%)
Dec 13, 2021 3.620 3.710 3.080 3.090 471,489 -0.59(-16.03%)
Dec 10, 2021 3.760 3.990 3.620 3.680 442,555 -0.21(-5.40%)
Dec 09, 2021 4.100 4.400 3.770 3.890 932,223 -0.56(-12.58%)
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.