Indicators

Cingulate Inc (NQ: CING )

0.7827 +0.0217 (+2.85%)

Streaming Delayed Price Updated: 2:50 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	1.664	1.677	1.550	1.620	14,185	+0.06(+3.85%)
Apr 28, 2022	1.680	1.680	1.550	1.560	31,132	-0.03(-1.89%)
Apr 27, 2022	1.680	1.680	1.560	1.590	33,079	-0.02(-1.24%)
Apr 26, 2022	1.640	1.730	1.550	1.610	51,750	-0.08(-4.73%)
Apr 25, 2022	1.670	1.700	1.600	1.690	30,261	+0.03(+1.81%)
Apr 22, 2022	1.780	1.780	1.645	1.660	48,858	-0.12(-6.74%)
Apr 21, 2022	1.790	1.840	1.740	1.780	38,343	+0.08(+4.71%)
Apr 20, 2022	1.620	1.750	1.620	1.700	33,470	+0.00(+0.00%)
Apr 19, 2022	1.660	1.730	1.650	1.700	18,119	+0.05(+3.03%)
Apr 18, 2022	1.850	1.850	1.650	1.650	113,845	-0.12(-6.78%)
Apr 14, 2022	1.870	1.870	1.750	1.770	9,245	-0.08(-4.32%)
Apr 13, 2022	1.800	1.860	1.800	1.850	9,772	+0.02(+1.09%)
Apr 12, 2022	1.840	1.890	1.760	1.830	23,191	+0.08(+4.57%)
Apr 11, 2022	1.820	1.860	1.750	1.750	31,568	-0.11(-5.91%)
Apr 08, 2022	1.830	1.890	1.800	1.860	46,620	-0.02(-1.06%)
Apr 07, 2022	1.870	1.910	1.850	1.880	20,289	+0.01(+0.53%)
Apr 06, 2022	1.920	1.920	1.800	1.870	63,904	+0.01(+0.54%)
Apr 05, 2022	1.930	1.960	1.850	1.860	20,951	-0.03(-1.59%)
Apr 04, 2022	1.900	1.950	1.870	1.890	19,180	+0.04(+2.16%)

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.