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 (%)
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%)
Oct 03, 2022 1.190 1.190 1.080 1.100 16,316 +0.03(+2.80%)
Sep 30, 2022 1.070 1.110 1.070 1.070 4,417 +0.03(+2.88%)
Sep 29, 2022 1.140 1.140 1.020 1.040 19,515 -0.02(-1.89%)
Sep 28, 2022 0.9800 1.140 0.9800 1.060 32,451 +0.09(+9.01%)
Sep 27, 2022 0.9601 1.010 0.9601 0.9724 30,328 +0.02(+2.36%)
Sep 26, 2022 1.000 1.016 0.9376 0.9500 93,304 -0.05(-5.00%)
Sep 23, 2022 1.060 1.080 1.000 1.000 73,749 -0.07(-6.54%)
Sep 22, 2022 1.180 1.180 1.050 1.070 142,212 -0.07(-6.14%)
Sep 21, 2022 1.140 1.190 1.100 1.140 86,251 +0.00(+0.00%)
Sep 20, 2022 1.220 1.220 1.120 1.140 90,022 -0.08(-6.56%)
Sep 19, 2022 1.380 1.380 1.160 1.220 142,295 -0.07(-5.43%)
Sep 16, 2022 1.390 1.415 1.290 1.290 102,594 -0.10(-7.19%)
Sep 15, 2022 1.510 1.600 1.380 1.390 312,818 -0.13(-8.55%)
Sep 14, 2022 1.640 1.700 1.520 1.520 56,355 -0.14(-8.43%)
Sep 13, 2022 1.600 1.685 1.560 1.660 39,326 +0.02(+1.22%)
Sep 12, 2022 1.580 1.670 1.560 1.640 72,943 +0.09(+5.81%)
Sep 09, 2022 1.530 1.610 1.500 1.550 92,179 +0.06(+4.03%)
Sep 08, 2022 1.510 1.550 1.490 1.490 51,188 -0.03(-1.97%)
Sep 07, 2022 1.520 1.610 1.490 1.520 45,227 -0.03(-1.94%)
Sep 06, 2022 1.640 1.650 1.450 1.550 194,846 +0.02(+1.31%)
Sep 02, 2022 1.530 1.710 1.500 1.530 52,136 -0.02(-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.