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

Cingulate Inc (NQ: CING )

5.200 +0.060 (+1.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Aug 31, 2022 429.60 429.60 396.00 396.00 305 -31.22(-7.31%)
Aug 30, 2022 432.00 480.00 369.60 427.22 2,500 -11.98(-2.73%)
Aug 29, 2022 417.60 463.18 398.40 439.20 632 +21.60(+5.17%)
Aug 26, 2022 424.80 439.18 384.00 417.60 602 -19.20(-4.40%)
Aug 25, 2022 405.60 444.00 387.31 436.80 1,187 +43.20(+10.98%)
Aug 24, 2022 348.00 408.00 338.40 393.60 928 +36.00(+10.07%)
Aug 23, 2022 379.20 379.20 348.00 357.60 203 -12.91(-3.48%)
Aug 22, 2022 345.60 374.40 345.60 370.51 412 +12.91(+3.61%)
Aug 19, 2022 352.80 362.40 339.91 357.60 291 +4.80(+1.36%)
Aug 18, 2022 352.80 360.00 338.40 352.80 459 +24.00(+7.30%)
Aug 17, 2022 355.20 357.60 324.00 328.80 439 -31.20(-8.67%)
Aug 16, 2022 367.20 374.38 357.60 360.00 188 -14.40(-3.85%)
Aug 15, 2022 408.00 408.00 364.80 374.40 622 -21.60(-5.45%)
Aug 12, 2022 379.20 424.80 360.00 396.00 2,934 +38.40(+10.74%)
Aug 11, 2022 400.80 400.80 348.31 357.60 383 -38.40(-9.70%)
Aug 10, 2022 357.60 405.60 357.60 396.00 591 +19.20(+5.10%)
Aug 09, 2022 403.20 403.20 343.20 376.80 249 +14.40(+3.97%)
Aug 08, 2022 427.20 427.20 333.60 362.40 472 -48.00(-11.70%)
Aug 05, 2022 400.80 420.00 374.40 410.40 309 -9.60(-2.29%)
Aug 04, 2022 345.60 432.00 324.00 420.00 1,417 +84.00(+25.00%)
Aug 03, 2022 307.20 337.94 300.24 336.00 222 +38.40(+12.90%)
Aug 02, 2022 304.80 309.60 290.40 297.60 64 -4.80(-1.59%)
Aug 01, 2022 297.60 309.60 288.00 302.40 229 +7.20(+2.44%)
Jul 29, 2022 292.80 297.58 283.20 295.20 67 +7.20(+2.50%)
Jul 28, 2022 288.00 295.20 274.80 288.00 80 +10.80(+3.90%)
Jul 27, 2022 302.40 302.38 276.02 277.20 250 -20.40(-6.85%)
Jul 26, 2022 324.00 324.00 295.20 297.60 245 -26.40(-8.15%)
Jul 25, 2022 312.00 328.80 307.20 324.00 39 -14.40(-4.26%)
Jul 22, 2022 331.20 342.00 331.20 338.40 83 -4.80(-1.40%)
Jul 21, 2022 343.20 348.00 338.40 343.20 47 -7.20(-2.05%)
Jul 20, 2022 328.80 350.40 316.80 350.40 150 +4.80(+1.39%)
Jul 19, 2022 328.80 345.60 321.60 345.60 71 +14.40(+4.35%)
Jul 18, 2022 376.80 379.20 324.00 331.20 254 -45.60(-12.10%)
Jul 15, 2022 374.40 376.80 373.20 376.80 11 +2.40(+0.64%)
Jul 14, 2022 376.80 379.20 369.60 374.40 85 -4.80(-1.27%)
Jul 13, 2022 405.60 405.60 375.60 379.20 56 -1.20(-0.32%)
Jul 12, 2022 369.60 388.80 369.60 380.40 56 -13.20(-3.35%)
Jul 11, 2022 384.00 393.60 374.40 393.60 89 +9.60(+2.50%)
Jul 08, 2022 372.00 391.18 367.20 384.00 87 +12.00(+3.23%)
Jul 07, 2022 384.00 384.00 362.40 372.00 37 +0.00(+0.00%)
Jul 06, 2022 348.00 375.41 348.00 372.00 114 +14.40(+4.03%)
Jul 05, 2022 355.20 363.60 348.00 357.60 125 +2.40(+0.68%)
Jul 01, 2022 341.28 359.45 340.80 355.20 44 +4.80(+1.37%)
Jun 30, 2022 352.80 355.18 328.80 350.40 38 +4.80(+1.39%)
Jun 29, 2022 349.20 349.20 331.18 345.60 81 +4.80(+1.41%)
Jun 28, 2022 343.20 384.00 336.00 340.80 220 +3.60(+1.07%)
Jun 27, 2022 343.20 343.20 329.11 337.20 136 -13.20(-3.77%)
Jun 24, 2022 343.20 352.80 321.60 350.40 31 +7.20(+2.10%)
Jun 23, 2022 350.40 384.00 288.00 343.20 366 -7.20(-2.05%)
Jun 22, 2022 357.60 357.60 348.00 350.40 26 -4.80(-1.35%)
Jun 21, 2022 355.20 364.78 348.00 355.20 49 +7.20(+2.07%)
Jun 17, 2022 314.40 380.98 302.40 348.00 922 +31.70(+10.02%)
Jun 16, 2022 340.80 340.80 312.00 316.30 120 -19.70(-5.86%)
Jun 15, 2022 326.40 360.00 309.60 336.00 503 +43.18(+14.74%)
Jun 14, 2022 300.00 328.80 288.00 292.82 101 -16.75(-5.41%)
Jun 13, 2022 333.60 348.00 292.80 309.58 228 -26.42(-7.86%)
Jun 10, 2022 319.20 345.58 295.20 336.00 435 +16.34(+5.11%)
Jun 09, 2022 331.20 338.40 292.80 319.66 104 +2.86(+0.90%)
Jun 08, 2022 302.40 357.60 297.60 316.80 247 +14.40(+4.76%)
Jun 07, 2022 307.20 329.33 268.80 302.40 374 -2.40(-0.79%)
Jun 06, 2022 331.20 331.20 288.00 304.80 258 -12.60(-3.97%)
Jun 03, 2022 297.60 322.58 285.22 317.40 211 +35.40(+12.55%)
Jun 02, 2022 285.79 319.20 264.00 282.00 307 +3.60(+1.29%)
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.