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

Cingulate Inc (NQ: CING )

0.8800 UNCHANGED
Streaming Delayed Price Updated: 3:49 PM EDT, Apr 18, 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 29, 2023 7.500 9.520 7.430 7.650 2,871,142 -2.17(-22.10%)
Dec 28, 2023 10.00 12.70 8.110 9.820 26,584,892 +5.83(+146.12%)
Dec 27, 2023 3.790 5.100 3.340 3.990 55,042,408 +2.01(+101.52%)
Dec 26, 2023 2.100 2.230 1.921 1.980 30,397 -0.10(-4.81%)
Dec 22, 2023 2.040 2.100 2.030 2.080 10,651 +0.03(+1.46%)
Dec 21, 2023 2.140 2.150 1.900 2.050 44,738 -0.10(-4.65%)
Dec 20, 2023 2.330 2.490 2.135 2.150 32,589 -0.07(-3.15%)
Dec 19, 2023 2.320 2.900 2.050 2.220 52,260 -0.03(-1.33%)
Dec 18, 2023 2.270 2.650 2.000 2.250 42,579 +0.12(+5.63%)
Dec 15, 2023 2.090 2.444 2.010 2.130 73,430 -0.76(-26.30%)
Dec 14, 2023 2.840 3.095 2.760 2.890 28,682 +0.02(+0.70%)
Dec 13, 2023 2.930 3.036 2.700 2.870 33,969 -0.31(-9.75%)
Dec 12, 2023 3.370 3.400 3.000 3.180 12,554 -0.17(-5.07%)
Dec 11, 2023 3.450 3.600 3.250 3.350 21,176 -0.18(-5.10%)
Dec 08, 2023 3.660 3.820 3.415 3.530 33,989 -0.20(-5.36%)
Dec 07, 2023 4.500 4.550 3.720 3.730 49,161 -0.84(-18.37%)
Dec 06, 2023 4.930 5.150 4.100 4.569 93,365 -0.48(-9.44%)
Dec 05, 2023 4.990 5.370 4.700 5.045 27,353 -0.05(-1.07%)
Dec 04, 2023 5.800 5.965 5.000 5.100 33,684 -1.02(-16.67%)
Dec 01, 2023 6.410 6.920 5.300 6.120 79,152 -0.15(-2.39%)
Nov 30, 2023 6.420 6.800 5.160 6.270 104,232 +5.96(+1922.58%)
Nov 29, 2023 0.3240 0.3700 0.3051 0.3100 1,141,409 -0.01(-1.62%)
Nov 28, 2023 0.3501 0.3519 0.3051 0.3151 289,050 -0.03(-7.87%)
Nov 27, 2023 0.3700 0.3700 0.3258 0.3420 35,674 -0.02(-4.31%)
Nov 24, 2023 0.3609 0.3609 0.3410 0.3574 17,187 -0.00(-0.03%)
Nov 22, 2023 0.3182 0.3588 0.3182 0.3575 18,062 +0.03(+8.01%)
Nov 21, 2023 0.3690 0.3700 0.3200 0.3310 24,062 -0.01(-3.19%)
Nov 20, 2023 0.3400 0.3800 0.3114 0.3419 75,763 +0.04(+13.93%)
Nov 17, 2023 0.3020 0.3100 0.2750 0.3001 46,400 +0.01(+3.13%)
Nov 16, 2023 0.3026 0.3104 0.2750 0.2910 36,990 -0.01(-3.03%)
Nov 15, 2023 0.3197 0.3197 0.2760 0.3001 154,210 +0.00(+0.03%)
Nov 14, 2023 0.3100 0.3780 0.2812 0.3000 147,370 -0.01(-3.23%)
Nov 13, 2023 0.3300 0.3800 0.3062 0.3100 89,458 -0.01(-1.62%)
Nov 10, 2023 0.3937 0.3937 0.3151 0.3151 33,807 -0.05(-14.84%)
Nov 09, 2023 0.3710 0.3949 0.3600 0.3700 90,423 +0.01(+1.70%)
Nov 08, 2023 0.3801 0.3801 0.3099 0.3638 44,515 -0.02(-4.26%)
Nov 07, 2023 0.3885 0.3990 0.3700 0.3800 49,134 -0.02(-5.00%)
Nov 06, 2023 0.4103 0.4175 0.3035 0.4000 95,768 -0.02(-4.19%)
Nov 03, 2023 0.4509 0.4570 0.4000 0.4175 54,389 +0.00(+0.63%)
Nov 02, 2023 0.4300 0.4494 0.4012 0.4149 75,271 +0.00(+1.20%)
Nov 01, 2023 0.4400 0.4680 0.4100 0.4100 75,990 -0.02(-4.65%)
Oct 31, 2023 0.4450 0.4499 0.4100 0.4300 23,024 +0.00(+0.00%)
Oct 30, 2023 0.4270 0.4499 0.4100 0.4300 29,730 +0.02(+4.88%)
Oct 27, 2023 0.4400 0.4599 0.4100 0.4100 64,948 -0.02(-5.09%)
Oct 26, 2023 0.4700 0.4700 0.4010 0.4320 64,015 +0.02(+5.37%)
Oct 25, 2023 0.5200 0.5163 0.4099 0.4100 64,232 -0.08(-16.63%)
Oct 24, 2023 0.4723 0.5190 0.4723 0.4918 19,072 +0.00(+0.37%)
Oct 23, 2023 0.4700 0.5109 0.4700 0.4900 62,634 +0.02(+4.26%)
Oct 20, 2023 0.4670 0.4886 0.4670 0.4700 56,485 +0.01(+2.58%)
Oct 19, 2023 0.4870 0.5100 0.4266 0.4582 40,017 -0.05(-10.16%)
Oct 18, 2023 0.5300 0.5325 0.4940 0.5100 46,614 -0.01(-1.92%)
Oct 17, 2023 0.5198 0.5398 0.5000 0.5200 44,179 +0.01(+1.96%)
Oct 16, 2023 0.5500 0.5420 0.4899 0.5100 81,886 -0.01(-0.99%)
Oct 13, 2023 0.5790 0.6094 0.5050 0.5151 95,742 -0.02(-4.61%)
Oct 12, 2023 0.5500 0.6500 0.5300 0.5400 69,250 -0.03(-5.26%)
Oct 11, 2023 0.6300 0.6300 0.5700 0.5700 33,591 -0.05(-7.45%)
Oct 10, 2023 0.5700 0.6395 0.5601 0.6159 36,389 +0.05(+8.05%)
Oct 09, 2023 0.5900 0.6100 0.5500 0.5700 76,992 -0.05(-7.92%)
Oct 06, 2023 0.6472 0.6500 0.5600 0.6190 63,844 -0.00(-0.32%)
Oct 05, 2023 0.6500 0.6500 0.6000 0.6210 41,977 -0.03(-4.43%)
Oct 04, 2023 0.6899 0.6899 0.6050 0.6498 90,236 -0.04(-6.10%)
Oct 03, 2023 0.6899 0.6920 0.6701 0.6920 9,727 -0.00(-0.01%)
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.